Is Simplify High Yield ETF (CDX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Simplify High Yield ETF (CDX) research center and poll results.
AMEX : CDX
Simplify High Yield ETF — Technical Indicators
$20.87 USD
$0.02 (0.1%)
- Volume
- 107.72K
- Average Volume
- 150.94K
- Market Capitalization
- $394.23M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.33
- Year Low
- $20.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.94
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.94
Average
22.56
Maximum
24.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.94 | $20.87 | 107731 |
| 2026-07-22 | 20.96 | $20.85 | 50200 |
| 2026-07-21 | 20.98 | $20.86 | 234005 |
| 2026-07-20 | 21.00 | $20.81 | 94147 |
| 2026-07-17 | 21.02 | $20.91 | 41500 |
| 2026-07-16 | 21.03 | $20.90 | 126000 |
| 2026-07-15 | 21.05 | $21.02 | 63742 |
| 2026-07-14 | 21.06 | $20.89 | 127722 |
| 2026-07-13 | 21.08 | $20.85 | 175739 |
| 2026-07-10 | 21.10 | $20.93 | 123900 |
| 2026-07-09 | 21.10 | $21.04 | 75075 |
| 2026-07-08 | 21.11 | $20.89 | 133843 |
| 2026-07-07 | 21.11 | $20.90 | 92400 |
| 2026-07-06 | 21.12 | $20.97 | 69844 |
| 2026-07-02 | 21.13 | $20.90 | 85421 |
| 2026-07-01 | 21.14 | $20.95 | 284629 |
| 2026-06-30 | 21.14 | $21.12 | 160041 |
| 2026-06-29 | 21.14 | $21.01 | 273820 |
| 2026-06-26 | 21.15 | $21.03 | 102700 |
| 2026-06-25 | 21.15 | $21.09 | 148134 |
| 2026-06-24 | 21.15 | $21.24 | 105501 |
| 2026-06-23 | 21.15 | $21.23 | 67700 |
| 2026-06-22 | 21.16 | $21.23 | 239600 |
| 2026-06-18 | 21.16 | $21.25 | 97600 |
| 2026-06-17 | 21.16 | $21.20 | 156100 |
| 2026-06-16 | 21.16 | $21.26 | 106603 |
| 2026-06-15 | 21.16 | $21.21 | 180300 |
| 2026-06-12 | 21.16 | $21.22 | 88300 |
| 2026-06-11 | 21.16 | $21.24 | 102100 |
| 2026-06-10 | 21.16 | $21.06 | 160200 |
| 2026-06-09 | 21.17 | $21.10 | 170700 |
| 2026-06-08 | 21.18 | $21.03 | 101000 |
| 2026-06-05 | 21.20 | $21.09 | 238607 |
| 2026-06-04 | 21.21 | $21.17 | 176729 |
| 2026-06-03 | 21.22 | $21.03 | 139904 |
| 2026-06-02 | 21.24 | $21.07 | 124245 |
| 2026-06-01 | 21.25 | $21.02 | 238030 |
| 2026-05-29 | 21.26 | $21.14 | 187444 |
| 2026-05-28 | 21.28 | $21.10 | 459024 |
| 2026-05-27 | 21.28 | $21.18 | 141503 |
| 2026-05-26 | 21.30 | $21.19 | 77600 |
| 2026-05-22 | 21.31 | $21.31 | 61500 |
| 2026-05-21 | 21.33 | $21.37 | 940300 |
| 2026-05-20 | 21.34 | $21.27 | 73954 |
| 2026-05-19 | 21.35 | $21.16 | 46131 |
| 2026-05-18 | 21.37 | $21.20 | 64400 |
| 2026-05-15 | 21.40 | $21.21 | 140117 |
| 2026-05-14 | 21.42 | $21.27 | 83640 |
| 2026-05-13 | 21.44 | $21.29 | 97711 |
| 2026-05-12 | 21.46 | $21.28 | 123500 |
| 2026-05-11 | 21.48 | $21.28 | 90938 |
| 2026-05-08 | 21.49 | $21.37 | 98518 |
| 2026-05-07 | 21.51 | $21.25 | 115161 |
| 2026-05-06 | 21.53 | $21.41 | 91600 |
| 2026-05-05 | 21.54 | $21.34 | 105649 |
| 2026-05-04 | 21.55 | $21.30 | 114500 |
| 2026-05-01 | 21.55 | $21.34 | 121256 |
| 2026-04-30 | 21.56 | $21.42 | 264828 |
| 2026-04-29 | 21.56 | $21.25 | 449200 |
| 2026-04-28 | 21.56 | $21.43 | 121600 |
| 2026-04-27 | 21.55 | $21.45 | 120400 |
| 2026-04-24 | 21.54 | $21.69 | 62022 |
| 2026-04-23 | 21.51 | $21.55 | 71131 |
| 2026-04-22 | 21.51 | $21.55 | 109505 |
| 2026-04-21 | 21.52 | $21.50 | 74017 |
| 2026-04-20 | 21.53 | $21.75 | 99400 |
| 2026-04-17 | 21.52 | $21.75 | 64526 |
| 2026-04-16 | 21.52 | $21.56 | 118000 |
| 2026-04-15 | 21.52 | $21.66 | 79713 |
| 2026-04-14 | 21.53 | $21.68 | 95334 |
| 2026-04-13 | 21.52 | $21.64 | 53000 |
| 2026-04-10 | 21.52 | $21.60 | 178241 |
| 2026-04-09 | 21.52 | $21.67 | 189800 |
| 2026-04-08 | 21.52 | $21.70 | 148800 |
| 2026-04-07 | 21.53 | $21.45 | 72817 |
| 2026-04-06 | 21.56 | $21.44 | 171000 |
| 2026-04-02 | 21.57 | $21.37 | 140600 |
| 2026-04-01 | 21.60 | $21.43 | 186300 |
| 2026-03-31 | 21.62 | $21.34 | 281741 |
| 2026-03-30 | 21.65 | $21.23 | 233200 |
| 2026-03-27 | 21.68 | $21.21 | 82100 |
| 2026-03-26 | 21.72 | $21.19 | 256835 |
| 2026-03-25 | 21.76 | $21.57 | 36428 |
| 2026-03-24 | 21.78 | $21.60 | 196820 |
| 2026-03-23 | 21.80 | $21.77 | 104700 |
| 2026-03-20 | 21.82 | $21.52 | 71410 |
| 2026-03-19 | 21.85 | $21.68 | 52731 |
| 2026-03-18 | 21.86 | $21.64 | 91731 |
| 2026-03-17 | 21.89 | $21.77 | 115422 |
| 2026-03-16 | 21.91 | $21.63 | 203721 |
| 2026-03-13 | 21.93 | $21.59 | 465516 |
| 2026-03-12 | 21.95 | $21.51 | 294218 |
| 2026-03-11 | 21.98 | $21.77 | 57200 |
| 2026-03-10 | 22.00 | $21.86 | 100400 |
| 2026-03-09 | 22.00 | $21.99 | 132463 |
| 2026-03-06 | 22.00 | $21.77 | 186400 |
| 2026-03-05 | 22.01 | $21.83 | 100100 |
| 2026-03-04 | 22.02 | $21.98 | 216600 |
| 2026-03-03 | 22.03 | $21.82 | 133926 |
| 2026-03-02 | 22.04 | $21.89 | 177141 |
| 2026-02-27 | 22.05 | $21.97 | 208400 |
| 2026-02-26 | 22.07 | $21.98 | 146446 |
| 2026-02-25 | 22.08 | $21.99 | 81639 |
| 2026-02-24 | 22.09 | $21.98 | 82117 |
| 2026-02-23 | 22.12 | $22.17 | 105105 |
| 2026-02-20 | 22.12 | $22.09 | 68200 |
| 2026-02-19 | 22.14 | $22.05 | 131247 |
| 2026-02-18 | 22.15 | $22.13 | 547800 |
| 2026-02-17 | 22.16 | $22.11 | 116617 |
| 2026-02-13 | 22.18 | $22.07 | 146900 |
| 2026-02-12 | 22.19 | $22.08 | 252943 |
| 2026-02-11 | 22.20 | $22.10 | 197700 |
| 2026-02-10 | 22.21 | $22.05 | 154400 |
| 2026-02-09 | 22.22 | $22.01 | 357300 |
| 2026-02-06 | 22.23 | $21.94 | 265526 |
| 2026-02-05 | 22.25 | $22.04 | 120400 |
| 2026-02-04 | 22.25 | $21.95 | 163800 |
| 2026-02-03 | 22.26 | $22.10 | 108600 |
| 2026-02-02 | 22.27 | $22.11 | 137246 |
| 2026-01-30 | 22.27 | $22.14 | 189510 |
| 2026-01-29 | 22.28 | $22.23 | 168846 |
| 2026-01-28 | 22.28 | $22.25 | 540900 |
| 2026-01-27 | 22.28 | $22.29 | 159900 |
| 2026-01-26 | 22.28 | $22.40 | 148530 |
| 2026-01-23 | 22.27 | $22.31 | 417000 |
| 2026-01-22 | 22.27 | $22.34 | 1.2M |
| 2026-01-21 | 22.27 | $22.31 | 210200 |
| 2026-01-20 | 22.28 | $22.39 | 447140 |
| 2026-01-16 | 22.28 | $22.40 | 551600 |
| 2026-01-15 | 22.28 | $22.27 | 84411 |
| 2026-01-14 | 22.29 | $22.30 | 80614 |
| 2026-01-13 | 22.29 | $22.30 | 113831 |
| 2026-01-12 | 22.30 | $22.30 | 99300 |
| 2026-01-09 | 22.30 | $22.23 | 57923 |
| 2026-01-08 | 22.31 | $22.27 | 96178 |
| 2026-01-07 | 22.31 | $22.13 | 276700 |
| 2026-01-06 | 22.33 | $22.16 | 239600 |
| 2026-01-05 | 22.34 | $22.20 | 248700 |
| 2026-01-02 | 22.36 | $22.20 | 348614 |
| 2025-12-31 | 22.38 | $22.27 | 325100 |
| 2025-12-30 | 22.39 | $22.29 | 214934 |
| 2025-12-29 | 22.39 | $22.28 | 210800 |
| 2025-12-26 | 22.41 | $22.25 | 100000 |
| 2025-12-24 | 22.42 | $22.28 | 98402 |
| 2025-12-23 | 22.44 | $22.22 | 278415 |
| 2025-12-22 | 22.46 | $22.40 | 171800 |
| 2025-12-19 | 22.47 | $22.41 | 214211 |
| 2025-12-18 | 22.48 | $22.43 | 178624 |
| 2025-12-17 | 22.49 | $22.42 | 125900 |
| 2025-12-16 | 22.50 | $22.43 | 195300 |
| 2025-12-15 | 22.52 | $22.42 | 122400 |
| 2025-12-12 | 22.53 | $22.40 | 74400 |
| 2025-12-11 | 22.54 | $22.37 | 134100 |
| 2025-12-10 | 22.56 | $22.36 | 190700 |
| 2025-12-09 | 22.58 | $22.32 | 159000 |
| 2025-12-08 | 22.60 | $22.40 | 475100 |
| 2025-12-05 | 22.62 | $22.50 | 222900 |
| 2025-12-04 | 22.63 | $22.57 | 153900 |
| 2025-12-03 | 22.64 | $22.48 | 160800 |
| 2025-12-02 | 22.65 | $22.50 | 521222 |
| 2025-12-01 | 22.65 | $22.43 | 262349 |
| 2025-11-28 | 22.66 | $22.56 | 88149 |
| 2025-11-26 | 22.67 | $22.57 | 149900 |
| 2025-11-25 | 22.68 | $22.60 | 192500 |
| 2025-11-24 | 22.69 | $22.54 | 268912 |
| 2025-11-21 | 22.71 | $22.65 | 1.7M |
| 2025-11-20 | 22.72 | $22.69 | 330700 |
| 2025-11-19 | 22.73 | $22.63 | 142229 |
| 2025-11-18 | 22.74 | $22.64 | 135100 |
| 2025-11-17 | 22.75 | $22.68 | 127028 |
| 2025-11-14 | 22.76 | $22.65 | 92000 |
| 2025-11-13 | 22.77 | $22.67 | 189313 |
| 2025-11-12 | 22.77 | $22.77 | 178600 |
| 2025-11-11 | 22.77 | $22.79 | 311800 |
| 2025-11-10 | 22.77 | $22.76 | 167734 |
| 2025-11-07 | 22.77 | $22.77 | 105700 |
| 2025-11-06 | 22.77 | $22.73 | 265634 |
| 2025-11-05 | 22.77 | $22.69 | 139300 |
| 2025-11-04 | 22.77 | $22.61 | 209828 |
| 2025-11-03 | 22.79 | $22.63 | 202516 |
| 2025-10-31 | 22.80 | $22.66 | 149400 |
| 2025-10-30 | 22.80 | $22.69 | 122825 |
| 2025-10-29 | 22.82 | $22.73 | 210740 |
| 2025-10-28 | 22.82 | $22.75 | 88900 |
| 2025-10-27 | 22.83 | $22.94 | 145038 |
| 2025-10-24 | 22.82 | $22.85 | 160416 |
| 2025-10-23 | 22.82 | $22.88 | 259800 |
| 2025-10-22 | 22.82 | $22.87 | 273403 |
| 2025-10-21 | 22.82 | $22.84 | 235125 |
| 2025-10-20 | 22.83 | $22.82 | 87600 |
| 2025-10-17 | 22.84 | $22.87 | 252222 |
| 2025-10-16 | 22.84 | $22.68 | 524030 |
| 2025-10-15 | 22.85 | $22.81 | 98801 |
| 2025-10-14 | 22.85 | $22.80 | 548142 |
| 2025-10-13 | 22.86 | $22.79 | 178154 |
| 2025-10-10 | 22.86 | $22.72 | 172476 |
| 2025-10-09 | 22.87 | $22.70 | 264929 |
| 2025-10-08 | 22.88 | $22.82 | 222000 |
| 2025-10-07 | 22.89 | $22.86 | 129300 |
| 2025-10-06 | 22.88 | $22.84 | 175535 |
| 2025-10-03 | 22.88 | $22.81 | 161500 |
| 2025-10-02 | 22.88 | $22.92 | 408935 |
| 2025-10-01 | 22.88 | $22.83 | 324400 |
| 2025-09-30 | 22.88 | $22.91 | 142600 |
| 2025-09-29 | 22.88 | $22.85 | 118332 |
| 2025-09-26 | 22.88 | $22.85 | 207100 |
| 2025-09-25 | 22.88 | $22.78 | 169400 |
| 2025-09-24 | 22.88 | $22.97 | 192000 |
| 2025-09-23 | 22.87 | $23.00 | 89958 |
| 2025-09-22 | 22.87 | $22.97 | 151814 |
| 2025-09-19 | 22.87 | $22.93 | 138706 |
| 2025-09-18 | 22.88 | $22.85 | 197125 |
| 2025-09-17 | 22.89 | $22.88 | 101900 |
| 2025-09-16 | 22.89 | $22.85 | 147200 |
| 2025-09-15 | 22.89 | $22.87 | 176450 |
| 2025-09-12 | 22.90 | $22.95 | 164508 |
| 2025-09-11 | 22.90 | $22.90 | 159236 |
| 2025-09-10 | 22.91 | $22.92 | 106021 |
| 2025-09-09 | 22.92 | $22.80 | 262900 |
| 2025-09-08 | 22.94 | $22.83 | 152200 |
| 2025-09-05 | 22.96 | $22.82 | 323900 |
| 2025-09-04 | 22.98 | $22.88 | 98032 |
| 2025-09-03 | 23.00 | $22.81 | 161600 |
| 2025-09-02 | 23.02 | $22.85 | 168818 |
| 2025-08-29 | 23.04 | $22.81 | 340700 |
| 2025-08-28 | 23.06 | $22.85 | 199614 |
| 2025-08-27 | 23.07 | $22.85 | 172300 |
| 2025-08-26 | 23.07 | $22.81 | 366839 |
| 2025-08-25 | 23.08 | $22.96 | 243734 |
| 2025-08-22 | 23.07 | $23.06 | 232400 |
| 2025-08-21 | 23.07 | $23.00 | 346100 |
| 2025-08-20 | 23.07 | $23.01 | 148321 |
| 2025-08-19 | 23.07 | $22.93 | 253303 |
| 2025-08-18 | 23.07 | $22.97 | 274811 |
| 2025-08-15 | 23.07 | $23.04 | 105000 |
| 2025-08-14 | 23.07 | $22.96 | 176641 |
| 2025-08-13 | 23.06 | $23.05 | 176746 |
| 2025-08-12 | 23.06 | $23.12 | 334000 |
| 2025-08-11 | 23.04 | $23.18 | 189456 |
| 2025-08-08 | 23.03 | $23.22 | 237228 |
| 2025-08-07 | 23.02 | $23.23 | 220013 |
| 2025-08-06 | 23.01 | $23.33 | 236200 |
| 2025-08-05 | 22.99 | $23.23 | 421000 |
| 2025-08-04 | 22.98 | $23.22 | 497800 |
| 2025-08-01 | 22.97 | $23.08 | 226700 |
| 2025-07-31 | 22.97 | $23.07 | 158300 |
| 2025-07-30 | 22.98 | $22.97 | 655336 |
| 2025-07-29 | 22.99 | $22.91 | 135900 |
| 2025-07-28 | 23.01 | $22.86 | 326100 |
| 2025-07-25 | 23.02 | $23.09 | 256500 |
| 2025-07-24 | 23.03 | $22.98 | 377438 |
| 2025-07-23 | 23.04 | $22.99 | 607002 |
| 2025-07-22 | 23.06 | $22.95 | 84330 |
| 2025-07-21 | 23.08 | $22.96 | 422525 |
| 2025-07-18 | 23.09 | $22.92 | 550634 |
| 2025-07-17 | 23.11 | $22.90 | 229321 |
| 2025-07-16 | 23.12 | $22.90 | 249417 |
| 2025-07-15 | 23.13 | $22.85 | 176500 |
| 2025-07-14 | 23.14 | $22.94 | 165128 |
| 2025-07-11 | 23.15 | $22.99 | 401500 |
| 2025-07-10 | 23.15 | $22.98 | 164015 |
| 2025-07-09 | 23.15 | $23.04 | 143740 |
| 2025-07-08 | 23.15 | $22.98 | 395500 |
| 2025-07-07 | 23.16 | $23.11 | 421025 |
| 2025-07-03 | 23.16 | $23.10 | 207700 |
| 2025-07-02 | 23.17 | $23.09 | 292136 |
| 2025-07-01 | 23.17 | $23.22 | 458700 |
| 2025-06-30 | 23.17 | $23.32 | 223132 |
| 2025-06-27 | 23.16 | $23.15 | 139948 |
| 2025-06-26 | 23.16 | $23.25 | 258500 |
| 2025-06-25 | 23.15 | $23.21 | 228000 |
| 2025-06-24 | 23.14 | $23.34 | 127315 |
| 2025-06-23 | 23.14 | $23.28 | 83338 |
| 2025-06-20 | 23.13 | $23.26 | 181929 |
| 2025-06-18 | 23.13 | $23.19 | 171400 |
| 2025-06-17 | 23.13 | $23.12 | 84809 |
| 2025-06-16 | 23.13 | $23.12 | 184226 |
| 2025-06-13 | 23.13 | $23.08 | 201200 |
| 2025-06-12 | 23.14 | $23.12 | 290500 |
| 2025-06-11 | 23.13 | $23.04 | 198140 |
| 2025-06-10 | 23.13 | $22.99 | 195703 |
| 2025-06-09 | 23.14 | $23.05 | 166500 |
| 2025-06-06 | 23.14 | $23.11 | 373500 |
| 2025-06-05 | 23.13 | $23.17 | 860306 |
| 2025-06-04 | 23.13 | $23.21 | 775316 |
| 2025-06-03 | 23.12 | $23.16 | 153100 |
| 2025-06-02 | 23.12 | $23.19 | 224102 |
| 2025-05-30 | 23.12 | $23.21 | 234000 |
| 2025-05-29 | 23.11 | $23.11 | 63749 |
| 2025-05-28 | 23.10 | $23.03 | 160400 |
| 2025-05-27 | 23.10 | $23.10 | 92000 |
| 2025-05-23 | 23.09 | $23.20 | 75637 |
| 2025-05-22 | 23.09 | $23.18 | 72948 |
| 2025-05-21 | 23.09 | $23.13 | 116516 |
| 2025-05-20 | 23.09 | $23.21 | 156700 |
| 2025-05-19 | 23.07 | $23.23 | 212300 |
| 2025-05-16 | 23.05 | $23.16 | 91330 |
| 2025-05-15 | 23.05 | $23.14 | 125324 |
| 2025-05-14 | 23.04 | $22.96 | 609327 |
| 2025-05-13 | 23.03 | $23.10 | 182500 |
| 2025-05-12 | 23.03 | $23.17 | 196700 |
| 2025-05-09 | 23.00 | $22.96 | 113300 |
| 2025-05-08 | 23.00 | $22.93 | 143540 |
| 2025-05-07 | 23.09 | $23.14 | 119300 |
| 2025-05-06 | 23.06 | $23.10 | 1.4M |
| 2025-05-05 | 23.02 | $23.11 | 118155 |
| 2025-05-02 | 22.95 | $23.13 | 78100 |
| 2025-05-01 | 22.94 | $23.09 | 87523 |
| 2025-04-30 | 22.96 | $22.92 | 43244 |
| 2025-04-29 | 22.96 | $23.03 | 42700 |
| 2025-04-28 | 22.96 | $22.99 | 116700 |
| 2025-04-25 | 22.95 | $23.07 | 112100 |
| 2025-04-24 | 22.93 | $23.21 | 69604 |
| 2025-04-23 | 22.91 | $23.07 | 218227 |
| 2025-04-22 | 22.91 | $22.95 | 104300 |
| 2025-04-21 | 22.92 | $22.84 | 67512 |
| 2025-04-17 | 22.93 | $23.02 | 37525 |
| 2025-04-16 | 22.94 | $22.95 | 82224 |
| 2025-04-15 | 22.94 | $22.90 | 87231 |
| 2025-04-14 | 22.94 | $22.95 | 82337 |
| 2025-04-11 | 22.94 | $22.68 | 63939 |
| 2025-04-10 | 22.95 | $22.83 | 94600 |
| 2025-04-09 | 22.95 | $24.89 | 276012 |
| 2025-04-08 | 22.85 | $22.43 | 189000 |
| 2025-04-07 | 22.87 | $22.37 | 259810 |
| 2025-04-04 | 22.91 | $21.77 | 469415 |
| 2025-04-03 | 22.96 | $22.92 | 247448 |
| 2025-04-02 | 22.97 | $23.34 | 86022 |
| 2025-04-01 | 22.96 | $23.03 | 98403 |
| 2025-03-31 | 22.96 | $22.94 | 93502 |
| 2025-03-28 | 22.97 | $22.84 | 70144 |
| 2025-03-27 | 22.98 | $22.71 | 28000 |
| 2025-03-26 | 22.98 | $22.83 | 22600 |
| 2025-03-25 | 22.98 | $23.00 | 30500 |
| 2025-03-24 | 22.97 | $23.08 | 41900 |
| 2025-03-21 | 22.95 | $23.05 | 20115 |
| 2025-03-20 | 22.93 | $23.20 | 36700 |
| 2025-03-19 | 22.90 | $23.05 | 46400 |
| 2025-03-18 | 22.87 | $22.91 | 32600 |
| 2025-03-17 | 22.85 | $22.99 | 25318 |
| 2025-03-14 | 22.83 | $22.86 | 76043 |
| 2025-03-13 | 22.81 | $22.82 | 99514 |
| 2025-03-12 | 22.79 | $22.80 | 41800 |
| 2025-03-11 | 22.78 | $22.88 | 198400 |
| 2025-03-10 | 22.76 | $23.09 | 30640 |
| 2025-03-07 | 22.73 | $22.93 | 26000 |
| 2025-03-06 | 22.71 | $23.01 | 53000 |
| 2025-03-05 | 22.69 | $23.12 | 169030 |
| 2025-03-04 | 22.65 | $23.10 | 119913 |
| 2025-03-03 | 22.62 | $23.18 | 85542 |
| 2025-02-28 | 22.58 | $22.93 | 75031 |
| 2025-02-27 | 22.55 | $22.83 | 35700 |
| 2025-02-26 | 22.52 | $22.83 | 80301 |
| 2025-02-25 | 22.49 | $22.73 | 21400 |
| 2025-02-24 | 22.47 | $22.70 | 11500 |
| 2025-02-21 | 22.45 | $22.55 | 35919 |
| 2025-02-20 | 22.44 | $22.62 | 184400 |
| 2025-02-19 | 22.42 | $22.54 | 34100 |
| 2025-02-18 | 22.42 | $22.47 | 24700 |
| 2025-02-14 | 22.41 | $22.57 | 12600 |
| 2025-02-13 | 22.40 | $22.46 | 10002 |
| 2025-02-12 | 22.38 | $22.47 | 15200 |
| 2025-02-11 | 22.36 | $22.50 | 18927 |
| 2025-02-10 | 22.33 | $22.55 | 20400 |
| 2025-02-07 | 22.30 | $22.54 | 31700 |
| 2025-02-06 | 22.28 | $22.57 | 72048 |
| 2025-02-05 | 22.25 | $22.44 | 13900 |
| 2025-02-04 | 22.24 | $22.47 | 23400 |
| 2025-02-03 | 22.22 | $22.47 | 304407 |
| 2025-01-31 | 22.19 | $22.30 | 29900 |
| 2025-01-30 | 22.17 | $22.37 | 31237 |
| 2025-01-29 | 22.16 | $22.23 | 27026 |
| 2025-01-28 | 22.14 | $22.26 | 29400 |
| 2025-01-27 | 22.13 | $22.31 | 46728 |
| 2025-01-24 | 22.11 | $22.32 | 21900 |
| 2025-01-23 | 22.10 | $22.34 | 453426 |
| 2025-01-22 | 22.13 | $22.29 | 17346 |
| 2025-01-21 | 22.15 | $22.47 | 43737 |
| 2025-01-17 | 22.16 | $22.27 | 35901 |
| 2025-01-16 | 22.20 | $22.34 | 29000 |
| 2025-01-15 | 22.24 | $22.15 | 34700 |
| 2025-01-14 | 22.28 | $22.01 | 19935 |
| 2025-01-13 | 22.34 | $21.93 | 29400 |
| 2025-01-10 | 22.40 | $21.95 | 25632 |
| 2025-01-08 | 22.45 | $22.10 | 20744 |
| 2025-01-07 | 22.50 | $22.06 | 20127 |
| 2025-01-06 | 22.56 | $22.12 | 30600 |
| 2025-01-03 | 22.62 | $22.10 | 21600 |
| 2025-01-02 | 22.67 | $21.95 | 75574 |
| 2024-12-31 | 22.74 | $21.81 | 93407 |
| 2024-12-30 | 22.81 | $22.10 | 53710 |
| 2024-12-27 | 22.86 | $21.97 | 103234 |
| 2024-12-26 | 22.92 | $22.00 | 22800 |
| 2024-12-24 | 22.98 | $21.97 | 25000 |
| 2024-12-23 | 23.04 | $21.97 | 23205 |
| 2024-12-20 | 23.11 | $22.95 | 28726 |
| 2024-12-19 | 23.14 | $22.69 | 23800 |
| 2024-12-18 | 23.17 | $22.81 | 39000 |
| 2024-12-17 | 23.21 | $23.09 | 21832 |
| 2024-12-16 | 23.22 | $23.10 | 23600 |
| 2024-12-13 | 23.24 | $22.96 | 41845 |
| 2024-12-12 | 23.26 | $23.09 | 12100 |
| 2024-12-11 | 23.27 | $23.15 | 24400 |
| 2024-12-10 | 23.29 | $23.05 | 23326 |
| 2024-12-09 | 23.31 | $23.15 | 13200 |
| 2024-12-06 | 23.33 | $23.24 | 16349 |
| 2024-12-05 | 23.34 | $23.21 | 11749 |
| 2024-12-04 | 23.35 | $23.22 | 18100 |
| 2024-12-03 | 23.35 | $23.21 | 13900 |
| 2024-12-02 | 23.34 | $23.20 | 24600 |
| 2024-11-29 | 23.34 | $23.25 | 13336 |
| 2024-11-27 | 23.33 | $23.16 | 11600 |
| 2024-11-26 | 23.33 | $23.18 | 12305 |
| 2024-11-25 | 23.33 | $23.16 | 14100 |
| 2024-11-22 | 23.33 | $23.40 | 23924 |
| 2024-11-21 | 23.34 | $23.40 | 29300 |
| 2024-11-20 | 23.34 | $23.45 | 15528 |
| 2024-11-19 | 23.34 | $23.48 | 22800 |
| 2024-11-18 | 23.34 | $23.37 | 13400 |
| 2024-11-15 | 23.35 | $23.38 | 19700 |
| 2024-11-14 | 23.36 | $23.37 | 17745 |
| 2024-11-13 | 23.37 | $23.43 | 25616 |
| 2024-11-12 | 23.37 | $23.51 | 21417 |
| 2024-11-11 | 23.36 | $23.46 | 13900 |
| 2024-11-08 | 23.38 | $23.55 | 11800 |
| 2024-11-07 | 23.38 | $23.50 | 18000 |
| 2024-11-06 | 23.38 | $23.30 | 38637 |
| 2024-11-05 | 23.40 | $23.16 | 11600 |
| 2024-11-04 | 23.42 | $23.09 | 6610 |
| 2024-11-01 | 23.45 | $23.14 | 14900 |
| 2024-10-31 | 23.47 | $23.02 | 9700 |
| 2024-10-30 | 23.51 | $23.25 | 10939 |
| 2024-10-29 | 23.54 | $23.21 | 10400 |
| 2024-10-28 | 23.57 | $23.21 | 44812 |
| 2024-10-25 | 23.60 | $23.53 | 9700 |
| 2024-10-24 | 23.61 | $23.47 | 25507 |
| 2024-10-23 | 23.62 | $23.41 | 7347 |
| 2024-10-22 | 23.63 | $23.52 | 38000 |
| 2024-10-21 | 23.66 | $23.56 | 16414 |
| 2024-10-18 | 23.68 | $23.60 | 26139 |
| 2024-10-17 | 23.69 | $23.46 | 17444 |
| 2024-10-16 | 23.72 | $23.50 | 20711 |
| 2024-10-15 | 23.73 | $23.35 | 201536 |
| 2024-10-14 | 23.76 | $23.71 | 15434 |
| 2024-10-11 | 23.77 | $23.57 | 36948 |
| 2024-10-10 | 23.79 | $23.63 | 53300 |
| 2024-10-09 | 23.80 | $23.54 | 20900 |
| 2024-10-08 | 23.82 | $23.68 | 24600 |
| 2024-10-07 | 23.83 | $23.61 | 16200 |
| 2024-10-04 | 23.85 | $23.59 | 43500 |
| 2024-10-03 | 23.86 | $23.88 | 10100 |
| 2024-10-02 | 23.86 | $23.78 | 16700 |
| 2024-10-01 | 23.85 | $23.82 | 66300 |
| 2024-09-30 | 23.85 | $23.74 | 18400 |
| 2024-09-27 | 23.86 | $23.74 | 8500 |
| 2024-09-26 | 23.86 | $23.63 | 21600 |
| 2024-09-25 | 23.86 | $23.77 | 25024 |
| 2024-09-24 | 23.85 | $23.97 | 20100 |
| 2024-09-23 | 23.85 | $23.96 | 465817 |
| 2024-09-20 | 23.85 | $23.95 | 17535 |
| 2024-09-19 | 23.84 | $23.89 | 30342 |
| 2024-09-18 | 23.84 | $23.88 | 19800 |
| 2024-09-17 | 23.84 | $23.89 | 27600 |
| 2024-09-16 | 23.84 | $23.97 | 46500 |
| 2024-09-13 | 23.83 | $23.85 | 46100 |
| 2024-09-12 | 23.82 | $23.93 | 28200 |
| 2024-09-11 | 23.82 | $23.94 | 47700 |
| 2024-09-10 | 23.81 | $23.88 | 430000 |
| 2024-09-09 | 23.80 | $23.94 | 10624 |
| 2024-09-06 | 23.78 | $23.77 | 65248 |
| 2024-09-05 | 23.77 | $23.82 | 10016 |
| 2024-09-04 | 23.75 | $23.74 | 49200 |
| 2024-09-03 | 23.74 | $23.78 | 12700 |
| 2024-08-30 | 23.74 | $23.81 | 22443 |
| 2024-08-29 | 23.72 | $23.75 | 11400 |
| 2024-08-28 | 23.70 | $23.62 | 41400 |
| 2024-08-27 | 23.68 | $23.70 | 7900 |
| 2024-08-26 | 23.66 | $23.87 | 33000 |
| 2024-08-23 | 23.63 | $23.92 | 58713 |
| 2024-08-22 | 23.59 | $23.93 | 9723 |
| 2024-08-21 | 23.57 | $23.80 | 63828 |
| 2024-08-20 | 23.55 | $23.90 | 51500 |
| 2024-08-19 | 23.52 | $23.83 | 58000 |
| 2024-08-16 | 23.50 | $23.77 | 393026 |
| 2024-08-15 | 23.47 | $23.74 | 34800 |
| 2024-08-14 | 23.44 | $23.81 | 17200 |
| 2024-08-13 | 23.42 | $23.73 | 17400 |
| 2024-08-12 | 23.39 | $23.68 | 25700 |
| 2024-08-09 | 23.38 | $23.62 | 15200 |
| 2024-08-08 | 23.36 | $23.55 | 6402 |
| 2024-08-07 | 23.34 | $23.53 | 13000 |
| 2024-08-06 | 23.32 | $23.45 | 25212 |
| 2024-08-05 | 23.31 | $23.70 | 27534 |
| 2024-08-02 | 23.29 | $23.51 | 87600 |
| 2024-08-01 | 23.27 | $23.41 | 4200 |
| 2024-07-31 | 23.26 | $23.19 | 14700 |
| 2024-07-30 | 23.25 | $23.30 | 11732 |
| 2024-07-29 | 23.24 | $23.17 | 760936 |
| 2024-07-26 | 23.23 | $23.21 | 17500 |
| 2024-07-25 | 23.22 | $23.44 | 15243 |
| 2024-07-24 | 23.21 | $23.37 | 6800 |
| 2024-07-23 | 23.19 | $23.40 | 18900 |
| 2024-07-22 | 23.18 | $23.38 | 40500 |
| 2024-07-19 | 23.17 | $23.24 | 5321 |
| 2024-07-18 | 23.17 | $23.19 | 36321 |
| 2024-07-17 | 23.18 | $23.33 | 33331 |
| 2024-07-16 | 23.18 | $23.22 | 11700 |
| 2024-07-15 | 23.18 | $23.36 | 5400 |
| 2024-07-12 | 23.17 | $23.17 | 26100 |
| 2024-07-11 | 23.17 | $23.13 | 8500 |
| 2024-07-10 | 23.16 | $23.24 | 10705 |
| 2024-07-09 | 23.15 | $23.21 | 14000 |
| 2024-07-08 | 23.13 | $23.25 | 3600 |
| 2024-07-05 | 23.11 | $23.22 | 25831 |
| 2024-07-03 | 23.09 | $23.11 | 8441 |
| 2024-07-02 | 23.07 | $23.12 | 29619 |
| 2024-07-01 | 23.05 | $23.04 | 9900 |
| 2024-06-28 | 23.04 | $22.97 | 60500 |
| 2024-06-27 | 23.02 | $23.10 | 8500 |
| 2024-06-26 | 23.00 | $23.06 | 2400 |
| 2024-06-25 | 22.98 | $23.00 | 19800 |
| 2024-06-24 | 22.97 | $23.25 | 7000 |
| 2024-06-21 | 22.96 | $23.26 | 19049 |
| 2024-06-20 | 22.94 | $23.22 | 9511 |
| 2024-06-18 | 22.93 | $23.38 | 18100 |
| 2024-06-17 | 22.92 | $23.29 | 5621 |
| 2024-06-14 | 22.90 | $23.27 | 19200 |
| 2024-06-13 | 22.89 | $23.20 | 4100 |
| 2024-06-12 | 22.89 | $23.06 | 6040 |
| 2024-06-11 | 22.88 | $22.92 | 15826 |
| 2024-06-10 | 22.87 | $22.99 | 7800 |
| 2024-06-07 | 22.87 | $22.80 | 10000 |
| 2024-06-06 | 22.88 | $22.84 | 22618 |
| 2024-06-05 | 22.89 | $22.86 | 13200 |
| 2024-06-04 | 22.90 | $22.79 | 9515 |
| 2024-06-03 | 22.91 | $22.70 | 5639 |
| 2024-05-31 | 22.92 | $22.75 | 11602 |
| 2024-05-30 | 22.93 | $22.71 | 40419 |
| 2024-05-29 | 22.94 | $22.64 | 33441 |
| 2024-05-28 | 22.94 | $22.66 | 16500 |
| 2024-05-24 | 22.95 | $22.85 | 5100 |
| 2024-05-23 | 22.95 | $22.98 | 11624 |
| 2024-05-22 | 22.94 | $22.92 | 24700 |
| 2024-05-21 | 22.94 | $23.08 | 38000 |
| 2024-05-20 | 22.93 | $23.06 | 20921 |
| 2024-05-17 | 22.92 | $22.98 | 30209 |
| 2024-05-16 | 22.91 | $23.05 | 44900 |
| 2024-05-15 | 22.89 | $23.12 | 2.0M |
| 2024-05-14 | 22.87 | $22.88 | 24200 |
| 2024-05-13 | 22.86 | $22.79 | 16300 |
| 2024-05-10 | 22.86 | $23.01 | 25600 |
| 2024-05-09 | 22.85 | $22.92 | 57300 |
| 2024-05-08 | 22.84 | $23.01 | 24737 |
| 2024-05-07 | 22.83 | $23.00 | 13000 |
| 2024-05-06 | 22.82 | $22.99 | 14208 |
| 2024-05-03 | 22.82 | $22.98 | 10723 |
| 2024-05-02 | 22.82 | $22.93 | 11407 |
| 2024-05-01 | 22.83 | $22.86 | 8200 |
| 2024-04-30 | 22.83 | $22.77 | 8800 |
| 2024-04-29 | 22.84 | $22.73 | 8518 |
| 2024-04-26 | 22.83 | $22.85 | 3200 |
| 2024-04-25 | 22.84 | $22.82 | 11231 |
| 2024-04-24 | 22.85 | $22.93 | 1508 |
| 2024-04-23 | 22.86 | $22.91 | 3024 |
| 2024-04-22 | 22.86 | $22.86 | 14543 |
| 2024-04-19 | 22.88 | $22.76 | 18200 |
| 2024-04-18 | 22.90 | $22.71 | 1137 |
| 2024-04-17 | 22.93 | $22.63 | 16500 |
| 2024-04-16 | 22.97 | $22.79 | 7745 |
| 2024-04-15 | 22.99 | $22.69 | 6929 |
| 2024-04-12 | 23.01 | $22.78 | 37530 |
| 2024-04-11 | 23.03 | $22.73 | 25339 |
| 2024-04-10 | 23.05 | $22.85 | 36700 |
| 2024-04-09 | 23.07 | $22.88 | 21600 |
| 2024-04-08 | 23.08 | $23.00 | 72906 |
| 2024-04-05 | 23.09 | $23.01 | 20407 |
| 2024-04-04 | 23.10 | $22.94 | 7407 |
| 2024-04-03 | 23.12 | $22.97 | 2.2M |
| 2024-04-02 | 23.12 | $22.86 | 21416 |
| 2024-04-01 | 23.14 | $22.72 | 345000 |
| 2024-03-28 | 23.16 | $22.92 | 2940 |
| 2024-03-27 | 23.16 | $23.05 | 2700 |
| 2024-03-26 | 23.16 | $23.05 | 6742 |
| 2024-03-25 | 23.15 | $23.02 | 2900 |
| 2024-03-22 | 23.15 | $23.24 | 11800 |
| 2024-03-21 | 23.15 | $23.21 | 9000 |
| 2024-03-20 | 23.15 | $23.32 | 82818 |
| 2024-03-19 | 23.14 | $23.34 | 1710 |
| 2024-03-18 | 23.13 | $23.15 | 6828 |
| 2024-03-15 | 23.11 | $23.11 | 11645 |
| 2024-03-14 | 23.11 | $23.18 | 10938 |
| 2024-03-13 | 23.09 | $23.15 | 2800 |
| 2024-03-12 | 23.08 | $23.23 | 54500 |
| 2024-03-11 | 23.06 | $23.19 | 4523 |
| 2024-03-08 | 23.05 | $23.17 | 6115 |
| 2024-03-07 | 23.05 | $23.21 | 7818 |
| 2024-03-06 | 23.04 | $23.22 | 28600 |
| 2024-03-05 | 23.02 | $23.11 | 7708 |
| 2024-03-04 | 23.01 | $23.20 | 15000 |
| 2024-03-01 | 23.00 | $23.04 | 10400 |
| 2024-02-29 | 23.00 | $23.00 | 17369 |
| 2024-02-28 | 23.00 | $23.04 | 21010 |
| 2024-02-27 | 23.00 | $22.96 | 15200 |
| 2024-02-26 | 23.00 | $23.01 | 31202 |
| 2024-02-23 | 22.99 | $23.23 | 19400 |
| 2024-02-22 | 22.99 | $23.18 | 4400 |
| 2024-02-21 | 22.97 | $23.07 | 12601 |
| 2024-02-20 | 22.97 | $23.06 | 5312 |
| 2024-02-16 | 22.96 | $22.93 | 3800 |
| 2024-02-15 | 22.97 | $22.96 | 9130 |
| 2024-02-14 | 22.97 | $22.93 | 2500 |
| 2024-02-13 | 22.97 | $22.86 | 27900 |
| 2024-02-12 | 22.98 | $22.89 | 6839 |
| 2024-02-09 | 22.99 | $23.00 | 6508 |
| 2024-02-08 | 22.99 | $23.04 | 603 |
| 2024-02-07 | 22.99 | $23.05 | 4117 |
| 2024-02-06 | 22.97 | $22.90 | 11121 |
| 2024-02-05 | 22.96 | $22.85 | 9528 |
| 2024-02-02 | 22.95 | $23.03 | 2700 |
| 2024-02-01 | 22.94 | $23.07 | 11900 |
| 2024-01-31 | 22.92 | $22.92 | 6300 |
| 2024-01-30 | 22.92 | $22.96 | 5300 |
| 2024-01-29 | 22.91 | $22.98 | 36200 |
| 2024-01-26 | 22.90 | $22.95 | 8900 |
| 2024-01-25 | 22.90 | $23.07 | 2223 |
| 2024-01-24 | 22.89 | $22.96 | 9532 |
| 2024-01-23 | 22.89 | $22.94 | 29800 |
| 2024-01-22 | 22.89 | $22.98 | 5623 |
| 2024-01-19 | 22.88 | $22.99 | 3706 |
| 2024-01-18 | 22.88 | $22.94 | 3000 |
| 2024-01-17 | 22.87 | $23.02 | 17300 |
| 2024-01-16 | 22.86 | $23.04 | 8249 |
| 2024-01-12 | 22.85 | $23.13 | 4100 |
| 2024-01-11 | 22.84 | $23.03 | 17314 |
| 2024-01-10 | 22.82 | $22.94 | 189036 |
| 2024-01-09 | 22.80 | $22.79 | 13943 |
| 2024-01-08 | 22.79 | $22.65 | 191300 |
| 2024-01-05 | 22.78 | $22.63 | 32830 |
| 2024-01-04 | 22.78 | $22.72 | 8803 |
| 2024-01-03 | 22.78 | $22.80 | 6206 |
| 2024-01-02 | 22.76 | $22.81 | 16300 |
| 2023-12-29 | 22.75 | $22.82 | 36400 |
| 2023-12-28 | 22.74 | $22.87 | 64108 |
| 2023-12-27 | 22.72 | $22.92 | 5400 |
| 2023-12-26 | 22.70 | $22.80 | 7200 |
| 2023-12-22 | 22.68 | $22.90 | 2033 |
| 2023-12-21 | 22.66 | $22.92 | 11700 |
| 2023-12-20 | 22.64 | $22.94 | 20700 |
| 2023-12-19 | 22.62 | $22.83 | 7011 |
| 2023-12-18 | 22.59 | $22.84 | 13708 |
| 2023-12-15 | 22.57 | $22.85 | 29246 |
| 2023-12-14 | 22.54 | $22.77 | 19900 |
| 2023-12-13 | 22.52 | $22.87 | 1738 |
| 2023-12-12 | 22.50 | $22.72 | 30817 |
| 2023-12-11 | 22.48 | $22.53 | 1350 |
| 2023-12-08 | 22.47 | $22.52 | 13202 |
| 2023-12-07 | 22.46 | $22.63 | 2500 |
| 2023-12-06 | 22.44 | $22.59 | 17744 |
| 2023-12-05 | 22.42 | $22.59 | 6200 |
| 2023-12-04 | 22.41 | $22.56 | 11732 |
| 2023-12-01 | 22.40 | $22.60 | 5714 |
| 2023-11-30 | 22.37 | $22.55 | 9234 |
| 2023-11-29 | 22.34 | $22.52 | 3100 |
| 2023-11-28 | 22.30 | $22.49 | 6130 |
| 2023-11-27 | 22.26 | $22.42 | 2600 |
| 2023-11-24 | 22.22 | $22.49 | 1030 |
| 2023-11-22 | 22.17 | $22.50 | 6300 |
| 2023-11-21 | 22.12 | $22.44 | 7500 |
| 2023-11-20 | 22.08 | $22.35 | 7748 |
| 2023-11-17 | 22.05 | $22.36 | 1516 |
| 2023-11-16 | 22.00 | $22.38 | 6307 |
| 2023-11-15 | 21.96 | $22.28 | 6639 |
| 2023-11-14 | 21.92 | $22.52 | 52300 |
| 2023-11-13 | 21.87 | $22.35 | 4911 |
| 2023-11-10 | 21.84 | $22.35 | 6700 |
| 2023-11-09 | 21.81 | $22.24 | 1900 |
| 2023-11-08 | 21.79 | $22.29 | 2340 |
| 2023-11-07 | 21.77 | $22.18 | 19900 |
| 2023-11-06 | 21.75 | $22.35 | 215510 |
| 2023-11-03 | 21.72 | $22.30 | 221100 |
| 2023-11-02 | 21.69 | $22.04 | 13709 |
| 2023-11-01 | 21.67 | $21.93 | 3924 |
| 2023-10-31 | 21.65 | $21.75 | 3612 |
| 2023-10-30 | 21.64 | $21.65 | 1245 |
| 2023-10-27 | 21.64 | $21.56 | 1545 |
| 2023-10-26 | 21.64 | $21.53 | 10613 |
| 2023-10-25 | 21.65 | $21.62 | 3400 |
| 2023-10-24 | 21.65 | $21.66 | 2300 |
| 2023-10-23 | 21.66 | $21.60 | 2700 |
| 2023-10-20 | 21.67 | $21.50 | 5500 |
| 2023-10-19 | 21.69 | $21.44 | 16814 |
| 2023-10-18 | 21.70 | $21.52 | 3800 |
| 2023-10-17 | 21.72 | $21.59 | 11408 |
| 2023-10-16 | 21.75 | $21.75 | 2928 |
| 2023-10-13 | 21.76 | $21.77 | 728 |
| 2023-10-12 | 21.77 | $21.78 | 1400 |
| 2023-10-11 | 21.78 | $21.83 | 1800 |
| 2023-10-10 | 21.79 | $21.82 | 3507 |
| 2023-10-09 | 21.80 | $21.85 | 3849 |
| 2023-10-06 | 21.81 | $21.65 | 3214 |
| 2023-10-05 | 21.82 | $21.55 | 39500 |
| 2023-10-04 | 21.84 | $21.58 | 9200 |
| 2023-10-03 | 21.85 | $21.48 | 8200 |
| 2023-10-02 | 21.87 | $21.64 | 7000 |
| 2023-09-29 | 21.88 | $21.60 | 6825 |
| 2023-09-28 | 21.89 | $21.83 | 19928 |
| 2023-09-27 | 21.90 | $21.61 | 16429 |
| 2023-09-26 | 21.91 | $21.82 | 8133 |
| 2023-09-25 | 21.91 | $21.85 | 13507 |
| 2023-09-22 | 21.92 | $21.85 | 2329 |
| 2023-09-21 | 21.91 | $21.68 | 36803 |
| 2023-09-20 | 21.93 | $21.96 | 6600 |
| 2023-09-19 | 21.91 | $22.01 | 1000 |
| 2023-09-18 | 21.89 | $22.03 | 3000 |
| 2023-09-15 | 21.87 | $21.96 | 4900 |
| 2023-09-14 | 21.85 | $22.06 | 7000 |
| 2023-09-13 | 21.83 | $22.02 | 1600 |
| 2023-09-12 | 21.82 | $21.93 | 2500 |
| 2023-09-11 | 21.81 | $22.03 | 6600 |
| 2023-09-08 | 21.80 | $21.94 | 6207 |
| 2023-09-07 | 21.79 | $21.97 | 12200 |
| 2023-09-06 | 21.78 | $21.76 | 5100 |
| 2023-09-05 | 21.79 | $21.77 | 37700 |
| 2023-09-01 | 21.79 | $21.91 | 1100 |
| 2023-08-31 | 21.78 | $21.85 | 4200 |
| 2023-08-30 | 21.77 | $21.91 | 14144 |
| 2023-08-29 | 21.76 | $21.94 | 3500 |
| 2023-08-28 | 21.75 | $21.83 | 2800 |
| 2023-08-25 | 21.75 | $21.93 | 246 |
| 2023-08-24 | 21.74 | $21.78 | 1700 |
| 2023-08-23 | 21.74 | $21.91 | 2300 |
| 2023-08-22 | 21.73 | $21.65 | 2910 |
| 2023-08-21 | 21.75 | $21.64 | 1300 |
| 2023-08-18 | 21.76 | $21.66 | 731 |
| 2023-08-17 | 21.78 | $21.57 | 15600 |
| 2023-08-16 | 21.80 | $21.68 | 736 |
| 2023-08-15 | 21.81 | $21.72 | 2108 |
| 2023-08-14 | 21.82 | $21.74 | 9049 |
| 2023-08-11 | 21.83 | $21.74 | 9300 |
| 2023-08-10 | 21.84 | $21.80 | 5604 |
| 2023-08-09 | 21.85 | $21.89 | 4300 |
| 2023-08-08 | 21.84 | $21.83 | 300 |
| 2023-08-07 | 21.82 | $21.82 | 1940 |
| 2023-08-04 | 21.79 | $21.76 | 513 |
| 2023-08-03 | 21.77 | $21.63 | 913 |
| 2023-08-02 | 21.77 | $21.73 | 6800 |
| 2023-08-01 | 21.76 | $21.69 | 9507 |
| 2023-07-31 | 21.76 | $21.73 | 93600 |
| 2023-07-28 | 21.77 | $21.77 | 2500 |
| 2023-07-27 | 21.76 | $21.78 | 23600 |
| 2023-07-26 | 21.76 | $21.86 | 11700 |
| 2023-07-25 | 21.75 | $21.94 | 1700 |
| 2023-07-24 | 21.75 | $21.94 | 1300 |
| 2023-07-21 | 21.74 | $21.99 | 10700 |
| 2023-07-20 | 21.72 | $21.90 | 1300 |
| 2023-07-19 | 21.72 | $22.02 | 2506 |
| 2023-07-18 | 21.71 | $21.90 | 106939 |
| 2023-07-17 | 21.71 | $21.94 | 5100 |
| 2023-07-14 | 21.71 | $21.88 | 3134 |
| 2023-07-13 | 21.70 | $21.90 | 4221 |
| 2023-07-12 | 21.70 | $21.71 | 8100 |
| 2023-07-11 | 21.71 | $21.49 | 1900 |
| 2023-07-10 | 21.73 | $21.32 | 26100 |
| 2023-07-07 | 21.76 | $21.37 | 2200 |
| 2023-07-06 | 21.78 | $21.48 | 1500 |
| 2023-07-05 | 21.80 | $21.57 | 78137 |
| 2023-07-03 | 21.82 | $21.76 | 10924 |
| 2023-06-30 | 21.84 | $21.83 | 9427 |
| 2023-06-29 | 21.84 | $21.68 | 7800 |
| 2023-06-28 | 21.85 | $21.74 | 33300 |
| 2023-06-27 | 21.86 | $21.69 | 5000 |
| 2023-06-26 | 21.87 | $21.79 | 2200 |
| 2023-06-23 | 21.86 | $21.74 | 5645 |
| 2023-06-22 | 21.87 | $21.76 | 1132 |
| 2023-06-21 | 21.87 | $21.81 | 15100 |
| 2023-06-20 | 21.89 | $21.87 | 11824 |
| 2023-06-16 | 21.90 | $21.87 | 5334 |
| 2023-06-15 | 21.90 | $21.86 | 11000 |
| 2023-06-14 | 21.90 | $21.83 | 69234 |
| 2023-06-13 | 21.91 | $21.81 | 4538 |
| 2023-06-12 | 21.92 | $21.85 | 4900 |
| 2023-06-09 | 21.94 | $21.98 | 4226 |
| 2023-06-08 | 21.94 | $21.90 | 3200 |
| 2023-06-07 | 21.96 | $21.75 | 61900 |
| 2023-06-06 | 21.97 | $21.99 | 1200 |
| 2023-06-05 | 21.98 | $21.97 | 26225 |
| 2023-06-02 | 21.99 | $22.02 | 9642 |
| 2023-06-01 | 22.00 | $21.97 | 49205 |
| 2023-05-31 | 22.00 | $21.86 | 538 |
| 2023-05-30 | 22.02 | $21.89 | 7700 |
| 2023-05-26 | 22.02 | $21.80 | 2200 |
| 2023-05-25 | 22.03 | $21.74 | 5100 |
| 2023-05-24 | 22.05 | $21.80 | 9422 |
| 2023-05-23 | 22.05 | $21.92 | 4145 |
| 2023-05-22 | 22.06 | $22.08 | 7621 |
| 2023-05-19 | 22.06 | $22.01 | 2200 |
| 2023-05-18 | 22.07 | $21.88 | 4023 |
| 2023-05-17 | 22.07 | $21.93 | 1423 |
| 2023-05-16 | 22.07 | $21.96 | 8327 |
| 2023-05-15 | 22.08 | $22.05 | 21600 |
| 2023-05-12 | 22.07 | $22.20 | 2921 |
| 2023-05-11 | 22.07 | $22.17 | 3113 |
| 2023-05-10 | 22.06 | $22.23 | 6200 |
| 2023-05-09 | 22.04 | $22.02 | 7900 |
| 2023-05-08 | 22.04 | $22.09 | 16200 |
| 2023-05-05 | 22.02 | $22.18 | 4848 |
| 2023-05-04 | 22.02 | $22.14 | 14549 |
| 2023-05-03 | 22.00 | $22.09 | 10531 |
| 2023-05-02 | 21.98 | $22.19 | 16300 |
| 2023-05-01 | 21.97 | $21.96 | 23533 |
| 2023-04-28 | 21.97 | $22.05 | 25000 |
| 2023-04-27 | 21.95 | $21.97 | 9045 |
| 2023-04-26 | 21.93 | $21.96 | 98528 |
| 2023-04-25 | 21.90 | $22.04 | 1607 |
| 2023-04-24 | 21.87 | $22.17 | 1122 |
| 2023-04-21 | 21.84 | $22.02 | 4100 |
| 2023-04-20 | 21.82 | $21.98 | 14931 |
| 2023-04-19 | 21.80 | $21.97 | 5400 |
| 2023-04-18 | 21.78 | $22.03 | 200 |
| 2023-04-17 | 21.75 | $21.99 | 2327 |
| 2023-04-14 | 21.72 | $22.06 | 2142 |
| 2023-04-13 | 21.69 | $22.11 | 56400 |
| 2023-04-12 | 21.65 | $21.86 | 2630 |
| 2023-04-11 | 21.63 | $21.87 | 1449 |
| 2023-04-10 | 21.59 | $21.83 | 2335 |
| 2023-04-06 | 21.56 | $22.01 | 2200 |
| 2023-04-05 | 21.51 | $21.80 | 8500 |
| 2023-04-04 | 21.48 | $21.80 | 1508 |
| 2023-04-03 | 21.45 | $21.93 | 4500 |
| 2023-03-31 | 21.42 | $21.93 | 2200 |
| 2023-03-30 | 21.39 | $21.71 | 100 |
| 2023-03-29 | 21.36 | $21.59 | 5500 |
| 2023-03-28 | 21.34 | $21.35 | 209 |
| 2023-03-27 | 21.33 | $21.40 | 1446 |
| 2023-03-24 | 21.32 | $21.56 | 825 |
| 2023-03-23 | 21.29 | $21.52 | 400 |
| 2023-03-22 | 21.28 | $21.58 | 5534 |
| 2023-03-21 | 21.25 | $21.60 | 23926 |
| 2023-03-20 | 21.22 | $21.42 | 500 |
| 2023-03-17 | 21.22 | $21.41 | 2800 |
| 2023-03-16 | 21.20 | $21.56 | 19300 |
| 2023-03-15 | 21.19 | $21.30 | 1730 |
| 2023-03-14 | 21.19 | $21.35 | 4800 |
| 2023-03-13 | 21.20 | $21.23 | 4022 |
| 2023-03-10 | 21.21 | $21.15 | 900 |
| 2023-03-09 | 21.22 | $21.10 | 5101 |
| 2023-03-08 | 21.25 | $21.12 | 3535 |
| 2023-03-07 | 21.28 | $21.22 | 100 |
| 2023-03-06 | 21.30 | $21.38 | 8547 |
| 2023-03-03 | 21.31 | $21.31 | 1131 |
| 2023-03-02 | 21.34 | $21.12 | 1300 |
| 2023-03-01 | 21.38 | $21.03 | 2200 |
| 2023-02-28 | 21.41 | $21.17 | 100 |
| 2023-02-27 | 21.43 | $21.23 | 400 |
| 2023-02-24 | 21.44 | $21.08 | 6700 |
| 2023-02-23 | 21.47 | $21.16 | 400 |
| 2023-02-22 | 21.50 | $21.09 | 100 |
| 2023-02-21 | 21.53 | $20.99 | 1000 |
| 2023-02-17 | 21.57 | $21.30 | 4600 |
| 2023-02-16 | 21.59 | $21.14 | 2446 |
| 2023-02-15 | 21.62 | $21.24 | 5600 |
| 2023-02-14 | 21.65 | $21.32 | 7300 |
| 2023-02-13 | 21.68 | $21.52 | 92812 |
| 2023-02-10 | 21.70 | $21.44 | 4042 |
| 2023-02-09 | 21.73 | $21.48 | 9545 |
| 2023-02-08 | 21.75 | $21.63 | 700 |
| 2023-02-07 | 21.76 | $21.71 | 1025 |
| 2023-02-06 | 21.76 | $21.62 | 1400 |
| 2023-02-03 | 21.77 | $21.70 | 3047 |
| 2023-02-02 | 21.76 | $21.90 | 5709 |
| 2023-02-01 | 21.75 | $21.86 | 9300 |
| 2023-01-31 | 21.73 | $21.61 | 800 |
| 2023-01-30 | 21.71 | $21.48 | 6300 |
| 2023-01-27 | 21.71 | $21.54 | 1338 |
| 2023-01-26 | 21.70 | $21.65 | 1700 |
| 2023-01-25 | 21.69 | $21.74 | 1500 |
| 2023-01-24 | 21.73 | $21.76 | 846 |
| 2023-01-23 | 21.76 | $21.70 | 400 |
| 2023-01-20 | 21.80 | $21.79 | 3000 |
| 2023-01-19 | 21.83 | $21.75 | 302 |
| 2023-01-18 | 21.86 | $21.87 | 2048 |
| 2023-01-17 | 21.89 | $21.93 | 2100 |
| 2023-01-13 | 21.93 | $21.90 | 8526 |
| 2023-01-12 | 21.97 | $22.00 | 1000 |
| 2023-01-11 | 22.01 | $21.91 | 1324 |
| 2023-01-10 | 22.05 | $21.76 | 400 |
| 2023-01-09 | 22.09 | $21.78 | 11428 |
| 2023-01-06 | 22.13 | $21.82 | 733 |
| 2023-01-05 | 22.16 | $21.44 | 508 |
| 2023-01-04 | 22.21 | $21.62 | 1605 |
| 2023-01-03 | 22.25 | $21.47 | 1700 |
| 2022-12-30 | 22.30 | $21.38 | 3500 |
| 2022-12-29 | 22.37 | $21.46 | 1935 |
| 2022-12-28 | 22.42 | $21.20 | 8234 |
| 2022-12-27 | 22.47 | $21.48 | 17900 |
| 2022-12-23 | 22.49 | $22.48 | 2400 |
| 2022-12-22 | 22.49 | $22.39 | 5000 |
| 2022-12-21 | 22.49 | $22.51 | 7700 |
| 2022-12-20 | 22.49 | $22.37 | 2700 |
| 2022-12-19 | 22.48 | $22.45 | 1548 |
| 2022-12-16 | 22.47 | $22.47 | 1123 |
| 2022-12-15 | 22.44 | $22.70 | 3400 |
| 2022-12-14 | 22.42 | $22.77 | 2900 |
| 2022-12-13 | 22.39 | $22.79 | 35414 |
| 2022-12-12 | 22.35 | $22.61 | 227 |
| 2022-12-09 | 22.32 | $22.60 | 1800 |
| 2022-12-08 | 22.30 | $22.62 | 2812 |
| 2022-12-07 | 22.24 | $22.48 | 5734 |
| 2022-12-06 | 22.20 | $22.31 | 18000 |
| 2022-12-05 | 22.18 | $22.43 | 10307 |
| 2022-12-02 | 22.15 | $22.58 | 6146 |
| 2022-12-01 | 22.10 | $22.64 | 11400 |
| 2022-11-30 | 22.05 | $22.52 | 3146 |
| 2022-11-29 | 22.02 | $22.10 | 1700 |
| 2022-11-28 | 22.00 | $22.07 | 4800 |
| 2022-11-25 | 22.01 | $22.32 | 111 |
| 2022-11-23 | 21.99 | $22.48 | 7516 |
| 2022-11-22 | 21.95 | $22.39 | 45845 |
| 2022-11-21 | 21.92 | $22.18 | 2000 |
| 2022-11-18 | 21.89 | $22.24 | 12000 |
| 2022-11-17 | 21.86 | $22.01 | 48100 |
| 2022-11-16 | 21.83 | $22.26 | 12600 |
| 2022-11-15 | 21.79 | $22.17 | 19100 |
| 2022-11-14 | 21.78 | $21.89 | 3114 |
| 2022-11-11 | 21.77 | $22.12 | 700 |
| 2022-11-10 | 21.73 | $22.10 | 8000 |
| 2022-11-09 | 21.70 | $21.53 | 4800 |
| 2022-11-08 | 21.70 | $21.74 | 10642 |
| 2022-11-07 | 21.69 | $21.89 | 44123 |
| 2022-11-04 | 21.67 | $21.70 | 47335 |
| 2022-11-03 | 21.68 | $21.59 | 2600 |
| 2022-11-02 | 21.69 | $21.64 | 39828 |
| 2022-11-01 | 21.72 | $21.91 | 5300 |
| 2022-10-31 | 21.73 | $21.86 | 1530 |
| 2022-10-28 | 21.74 | $22.20 | 800 |
| 2022-10-27 | 21.72 | $21.96 | 2400 |
| 2022-10-26 | 21.72 | $21.65 | 14400 |
| 2022-10-25 | 21.74 | $21.80 | 2339 |
| 2022-10-24 | 21.73 | $21.61 | 14738 |
| 2022-10-21 | 21.75 | $21.56 | 5700 |
| 2022-10-20 | 21.77 | $21.36 | 4244 |
| 2022-10-19 | 21.81 | $21.58 | 17935 |
| 2022-10-18 | 21.84 | $21.85 | 21200 |
| 2022-10-17 | 21.85 | $21.66 | 10600 |
| 2022-10-14 | 21.88 | $21.48 | 5400 |
| 2022-10-13 | 21.92 | $21.41 | 4400 |
| 2022-10-12 | 21.96 | $21.56 | 500 |
| 2022-10-11 | 22.00 | $21.59 | 2300 |
| 2022-10-10 | 22.04 | $21.51 | 1200 |
| 2022-10-07 | 22.10 | $21.74 | 1500 |
| 2022-10-06 | 22.15 | $21.94 | 1800 |
| 2022-10-05 | 22.19 | $22.13 | 15202 |
| 2022-10-04 | 22.22 | $22.13 | 7000 |
| 2022-10-03 | 22.23 | $21.99 | 2900 |
| 2022-09-30 | 22.25 | $21.88 | 100 |
| 2022-09-29 | 22.28 | $21.99 | 16800 |
| 2022-09-28 | 22.29 | $21.93 | 900 |
| 2022-09-27 | 22.31 | $21.78 | 7300 |
| 2022-09-26 | 22.35 | $21.86 | 3700 |
| 2022-09-23 | 22.38 | $22.00 | 13217 |
| 2022-09-22 | 22.43 | $22.11 | 228 |
| 2022-09-21 | 22.47 | $22.33 | 1124 |
| 2022-09-20 | 22.49 | $22.07 | 9500 |
| 2022-09-19 | 22.54 | $22.24 | 5434 |
| 2022-09-16 | 22.58 | $22.23 | 4919 |
| 2022-09-15 | 22.63 | $22.19 | 2200 |
| 2022-09-14 | 22.69 | $22.38 | 123243 |
| 2022-09-13 | 22.74 | $22.43 | 800 |
| 2022-09-12 | 22.80 | $22.69 | 1333 |
| 2022-09-09 | 22.84 | $22.74 | 1600 |
| 2022-09-08 | 22.88 | $22.71 | 400 |
| 2022-09-07 | 22.92 | $22.67 | 6300 |
| 2022-09-06 | 22.95 | $22.38 | 5100 |
| 2022-09-02 | 23.00 | $22.36 | 6800 |
| 2022-09-01 | 23.05 | $22.46 | 32300 |
| 2022-08-31 | 23.11 | $22.28 | 11700 |
| 2022-08-30 | 23.17 | $22.38 | 2511 |
| 2022-08-29 | 23.22 | $22.49 | 1230 |
| 2022-08-26 | 23.27 | $22.50 | 6942 |
| 2022-08-25 | 23.33 | $22.93 | 2831 |
| 2022-08-24 | 23.36 | $22.86 | 400 |
| 2022-08-23 | 23.37 | $22.86 | 3548 |
| 2022-08-22 | 23.38 | $22.94 | 3500 |
| 2022-08-19 | 23.39 | $23.04 | 6700 |
| 2022-08-18 | 23.40 | $23.37 | 441 |
| 2022-08-17 | 23.39 | $23.35 | 24349 |
| 2022-08-16 | 23.37 | $23.43 | 4441 |
| 2022-08-15 | 23.34 | $23.51 | 6400 |
| 2022-08-12 | 23.29 | $23.58 | 17400 |
| 2022-08-11 | 23.27 | $23.44 | 9724 |
| 2022-08-10 | 23.23 | $23.60 | 4500 |
| 2022-08-09 | 23.18 | $23.24 | 29635 |
| 2022-08-08 | 23.15 | $23.28 | 18300 |
| 2022-08-05 | 23.13 | $23.47 | 2000 |
| 2022-08-04 | 23.09 | $23.58 | 3700 |
| 2022-08-03 | 23.04 | $23.57 | 5100 |
| 2022-08-02 | 22.98 | $23.38 | 2308 |
| 2022-08-01 | 22.93 | $23.55 | 1135 |
| 2022-07-29 | 22.88 | $23.65 | 46045 |
| 2022-07-28 | 22.81 | $23.42 | 82847 |
| 2022-07-27 | 22.75 | $23.15 | 6000 |
| 2022-07-26 | 22.70 | $23.01 | 8400 |
| 2022-07-25 | 22.67 | $23.26 | 4000 |
| 2022-07-22 | 22.64 | $23.16 | 15600 |
| 2022-07-21 | 22.61 | $23.20 | 2305 |
| 2022-07-20 | 22.57 | $22.94 | 1600 |
| 2022-07-19 | 22.53 | $22.82 | 300 |
| 2022-07-18 | 22.50 | $22.56 | 2100 |
| 2022-07-15 | 22.49 | $23.07 | 2642 |
| 2022-07-14 | 22.46 | $22.68 | 6200 |
| 2022-07-13 | 22.43 | $22.57 | 1629 |
| 2022-07-12 | 22.40 | $22.71 | 13500 |
| 2022-07-11 | 22.40 | $22.78 | 2300 |
| 2022-07-08 | 22.41 | $22.68 | 4507 |
| 2022-07-07 | 22.43 | $22.56 | 29700 |
| 2022-07-06 | 22.47 | $22.45 | 1926 |
| 2022-07-05 | 22.52 | $22.36 | 3618 |
| 2022-07-01 | 22.57 | $22.51 | 3700 |
| 2022-06-30 | 22.63 | $22.25 | 3600 |
| 2022-06-29 | 22.69 | $22.22 | 6420 |
| 2022-06-28 | 22.77 | $22.16 | 4245 |
| 2022-06-27 | 22.85 | $22.41 | 5100 |
| 2022-06-24 | 22.91 | $22.65 | 8837 |
| 2022-06-23 | 22.95 | $22.66 | 20000 |
| 2022-06-22 | 22.99 | $22.30 | 3515 |
| 2022-06-21 | 23.02 | $22.13 | 41700 |
| 2022-06-17 | 23.07 | $22.32 | 1200 |
| 2022-06-16 | 23.10 | $22.36 | 18448 |
| 2022-06-15 | 23.12 | $22.46 | 99700 |
| 2022-06-14 | 23.15 | $22.05 | 4113 |
| 2022-06-13 | 23.19 | $22.05 | 14100 |
| 2022-06-10 | 23.25 | $22.55 | 21600 |
| 2022-06-09 | 23.27 | $22.99 | 6700 |
| 2022-06-08 | 23.29 | $23.14 | 18000 |
| 2022-06-07 | 23.29 | $23.45 | 4532 |
| 2022-06-06 | 23.28 | $23.36 | 10000 |
| 2022-06-03 | 23.28 | $23.40 | 133441 |
| 2022-06-02 | 23.28 | $23.71 | 12300 |
| 2022-06-01 | 23.29 | $23.51 | 8400 |
| 2022-05-31 | 23.28 | $23.69 | 30348 |
| 2022-05-27 | 23.27 | $23.81 | 5506 |
| 2022-05-26 | 23.26 | $23.66 | 13200 |
| 2022-05-25 | 23.27 | $23.46 | 39324 |
| 2022-05-24 | 23.29 | $23.33 | 14615 |
| 2022-05-23 | 23.32 | $23.06 | 3736 |
| 2022-05-20 | 23.37 | $22.99 | 80948 |
| 2022-05-19 | 23.41 | $22.92 | 700 |
| 2022-05-18 | 23.47 | $22.86 | 43918 |
| 2022-05-17 | 23.53 | $22.91 | 7828 |
| 2022-05-16 | 23.59 | $23.04 | 400 |
| 2022-05-13 | 23.64 | $23.08 | 26800 |
| 2022-05-12 | 23.69 | $23.08 | 25547 |
| 2022-05-11 | 23.75 | $23.27 | 212 |
| 2022-05-10 | 23.80 | $23.24 | 100 |
| 2022-05-09 | 23.84 | $23.26 | 35005 |
| 2022-05-06 | 23.89 | $23.33 | 2302 |
| 2022-05-05 | 23.95 | $23.43 | 2700 |
| 2022-05-04 | 24.01 | $23.77 | 908 |
| 2022-05-03 | 24.05 | $23.47 | 13709 |
| 2022-05-02 | 24.11 | $23.41 | 2632 |
| 2022-04-29 | 24.17 | $23.58 | 4700 |
| 2022-04-28 | 24.22 | $23.96 | 522 |
| 2022-04-27 | 24.26 | $23.74 | 27702 |
| 2022-04-26 | 24.32 | $23.90 | 2725 |
| 2022-04-25 | 24.34 | $24.09 | 6646 |
| 2022-04-22 | 24.35 | $23.87 | 4300 |
| 2022-04-21 | 24.39 | $24.03 | 1900 |
| 2022-04-20 | 24.41 | $24.17 | 200 |
| 2022-04-19 | 24.43 | $24.06 | 4531 |
| 2022-04-18 | 24.46 | $24.03 | 3143 |
| 2022-04-14 | 24.50 | $24.07 | 5000 |
| 2022-04-13 | 24.54 | $24.30 | 2204 |
| 2022-04-12 | 24.56 | $24.20 | 114 |
| 2022-04-11 | 24.57 | $24.15 | 900 |
| 2022-04-08 | 24.59 | $24.31 | 100 |
| 2022-04-07 | 24.60 | $24.48 | 142 |
| 2022-04-06 | 24.61 | $24.52 | 500 |
| 2022-04-05 | 24.63 | $24.59 | 300 |
| 2022-04-04 | 24.64 | $24.75 | 4000 |
| 2022-04-01 | 24.65 | $24.62 | 300 |
| 2022-03-31 | 24.68 | $24.63 | 535 |
| 2022-03-30 | 24.71 | $24.76 | 8500 |
| 2022-03-29 | 24.74 | $24.82 | 3718 |
| 2022-03-28 | 24.76 | $24.39 | 543 |
| 2022-03-25 | 24.80 | $24.30 | 7800 |
| 2022-03-24 | 24.85 | $24.52 | 1400 |
| 2022-03-23 | 24.88 | $24.53 | 600 |
| 2022-03-22 | 24.91 | $24.65 | 1615 |
| 2022-03-21 | 24.93 | $24.67 | 1700 |
| 2022-03-18 | 24.95 | $24.80 | 3711 |
| 2022-03-17 | 24.97 | $24.78 | 2500 |
| 2022-03-16 | 24.98 | $24.68 | 44200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.95
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.95
Average
22.56
Maximum
24.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.95 | $20.87 | 107731 |
| 2026-07-22 | 20.96 | $20.85 | 50200 |
| 2026-07-21 | 20.97 | $20.86 | 234005 |
| 2026-07-20 | 20.98 | $20.81 | 94147 |
| 2026-07-17 | 21.00 | $20.91 | 41500 |
| 2026-07-16 | 21.01 | $20.90 | 126000 |
| 2026-07-15 | 21.02 | $21.02 | 63742 |
| 2026-07-14 | 21.02 | $20.89 | 127722 |
| 2026-07-13 | 21.03 | $20.85 | 175739 |
| 2026-07-10 | 21.05 | $20.93 | 123900 |
| 2026-07-09 | 21.06 | $21.04 | 75075 |
| 2026-07-08 | 21.06 | $20.89 | 133843 |
| 2026-07-07 | 21.08 | $20.90 | 92400 |
| 2026-07-06 | 21.10 | $20.97 | 69844 |
| 2026-07-02 | 21.12 | $20.90 | 85421 |
| 2026-07-01 | 21.14 | $20.95 | 284629 |
| 2026-06-30 | 21.16 | $21.12 | 160041 |
| 2026-06-29 | 21.16 | $21.01 | 273820 |
| 2026-06-26 | 21.18 | $21.03 | 102700 |
| 2026-06-25 | 21.19 | $21.09 | 148134 |
| 2026-06-24 | 21.20 | $21.24 | 105501 |
| 2026-06-23 | 21.20 | $21.23 | 67700 |
| 2026-06-22 | 21.20 | $21.23 | 239600 |
| 2026-06-18 | 21.19 | $21.25 | 97600 |
| 2026-06-17 | 21.19 | $21.20 | 156100 |
| 2026-06-16 | 21.19 | $21.26 | 106603 |
| 2026-06-15 | 21.18 | $21.21 | 180300 |
| 2026-06-12 | 21.17 | $21.22 | 88300 |
| 2026-06-11 | 21.17 | $21.24 | 102100 |
| 2026-06-10 | 21.16 | $21.06 | 160200 |
| 2026-06-09 | 21.17 | $21.10 | 170700 |
| 2026-06-08 | 21.18 | $21.03 | 101000 |
| 2026-06-05 | 21.20 | $21.09 | 238607 |
| 2026-06-04 | 21.21 | $21.17 | 176729 |
| 2026-06-03 | 21.21 | $21.03 | 139904 |
| 2026-06-02 | 21.23 | $21.07 | 124245 |
| 2026-06-01 | 21.25 | $21.02 | 238030 |
| 2026-05-29 | 21.27 | $21.14 | 187444 |
| 2026-05-28 | 21.29 | $21.10 | 459024 |
| 2026-05-27 | 21.31 | $21.18 | 141503 |
| 2026-05-26 | 21.32 | $21.19 | 77600 |
| 2026-05-22 | 21.33 | $21.31 | 61500 |
| 2026-05-21 | 21.33 | $21.37 | 940300 |
| 2026-05-20 | 21.33 | $21.27 | 73954 |
| 2026-05-19 | 21.34 | $21.16 | 46131 |
| 2026-05-18 | 21.36 | $21.20 | 64400 |
| 2026-05-15 | 21.37 | $21.21 | 140117 |
| 2026-05-14 | 21.39 | $21.27 | 83640 |
| 2026-05-13 | 21.40 | $21.29 | 97711 |
| 2026-05-12 | 21.41 | $21.28 | 123500 |
| 2026-05-11 | 21.43 | $21.28 | 90938 |
| 2026-05-08 | 21.44 | $21.37 | 98518 |
| 2026-05-07 | 21.45 | $21.25 | 115161 |
| 2026-05-06 | 21.47 | $21.41 | 91600 |
| 2026-05-05 | 21.48 | $21.34 | 105649 |
| 2026-05-04 | 21.49 | $21.30 | 114500 |
| 2026-05-01 | 21.51 | $21.34 | 121256 |
| 2026-04-30 | 21.53 | $21.42 | 264828 |
| 2026-04-29 | 21.54 | $21.25 | 449200 |
| 2026-04-28 | 21.57 | $21.43 | 121600 |
| 2026-04-27 | 21.59 | $21.45 | 120400 |
| 2026-04-24 | 21.60 | $21.69 | 62022 |
| 2026-04-23 | 21.59 | $21.55 | 71131 |
| 2026-04-22 | 21.60 | $21.55 | 109505 |
| 2026-04-21 | 21.60 | $21.50 | 74017 |
| 2026-04-20 | 21.62 | $21.75 | 99400 |
| 2026-04-17 | 21.60 | $21.75 | 64526 |
| 2026-04-16 | 21.59 | $21.56 | 118000 |
| 2026-04-15 | 21.59 | $21.66 | 79713 |
| 2026-04-14 | 21.58 | $21.68 | 95334 |
| 2026-04-13 | 21.57 | $21.64 | 53000 |
| 2026-04-10 | 21.56 | $21.60 | 178241 |
| 2026-04-09 | 21.56 | $21.67 | 189800 |
| 2026-04-08 | 21.55 | $21.70 | 148800 |
| 2026-04-07 | 21.53 | $21.45 | 72817 |
| 2026-04-06 | 21.54 | $21.44 | 171000 |
| 2026-04-02 | 21.55 | $21.37 | 140600 |
| 2026-04-01 | 21.57 | $21.43 | 186300 |
| 2026-03-31 | 21.58 | $21.34 | 281741 |
| 2026-03-30 | 21.61 | $21.23 | 233200 |
| 2026-03-27 | 21.65 | $21.21 | 82100 |
| 2026-03-26 | 21.70 | $21.19 | 256835 |
| 2026-03-25 | 21.75 | $21.57 | 36428 |
| 2026-03-24 | 21.77 | $21.60 | 196820 |
| 2026-03-23 | 21.79 | $21.77 | 104700 |
| 2026-03-20 | 21.79 | $21.52 | 71410 |
| 2026-03-19 | 21.82 | $21.68 | 52731 |
| 2026-03-18 | 21.83 | $21.64 | 91731 |
| 2026-03-17 | 21.85 | $21.77 | 115422 |
| 2026-03-16 | 21.86 | $21.63 | 203721 |
| 2026-03-13 | 21.88 | $21.59 | 465516 |
| 2026-03-12 | 21.92 | $21.51 | 294218 |
| 2026-03-11 | 21.96 | $21.77 | 57200 |
| 2026-03-10 | 21.98 | $21.86 | 100400 |
| 2026-03-09 | 21.99 | $21.99 | 132463 |
| 2026-03-06 | 21.99 | $21.77 | 186400 |
| 2026-03-05 | 22.01 | $21.83 | 100100 |
| 2026-03-04 | 22.03 | $21.98 | 216600 |
| 2026-03-03 | 22.04 | $21.82 | 133926 |
| 2026-03-02 | 22.06 | $21.89 | 177141 |
| 2026-02-27 | 22.08 | $21.97 | 208400 |
| 2026-02-26 | 22.09 | $21.98 | 146446 |
| 2026-02-25 | 22.10 | $21.99 | 81639 |
| 2026-02-24 | 22.11 | $21.98 | 82117 |
| 2026-02-23 | 22.13 | $22.17 | 105105 |
| 2026-02-20 | 22.12 | $22.09 | 68200 |
| 2026-02-19 | 22.13 | $22.05 | 131247 |
| 2026-02-18 | 22.13 | $22.13 | 547800 |
| 2026-02-17 | 22.13 | $22.11 | 116617 |
| 2026-02-13 | 22.14 | $22.07 | 146900 |
| 2026-02-12 | 22.14 | $22.08 | 252943 |
| 2026-02-11 | 22.15 | $22.10 | 197700 |
| 2026-02-10 | 22.16 | $22.05 | 154400 |
| 2026-02-09 | 22.17 | $22.01 | 357300 |
| 2026-02-06 | 22.18 | $21.94 | 265526 |
| 2026-02-05 | 22.21 | $22.04 | 120400 |
| 2026-02-04 | 22.23 | $21.95 | 163800 |
| 2026-02-03 | 22.26 | $22.10 | 108600 |
| 2026-02-02 | 22.27 | $22.11 | 137246 |
| 2026-01-30 | 22.29 | $22.14 | 189510 |
| 2026-01-29 | 22.31 | $22.23 | 168846 |
| 2026-01-28 | 22.31 | $22.25 | 540900 |
| 2026-01-27 | 22.32 | $22.29 | 159900 |
| 2026-01-26 | 22.32 | $22.40 | 148530 |
| 2026-01-23 | 22.32 | $22.31 | 417000 |
| 2026-01-22 | 22.32 | $22.34 | 1.2M |
| 2026-01-21 | 22.31 | $22.31 | 210200 |
| 2026-01-20 | 22.31 | $22.39 | 447140 |
| 2026-01-16 | 22.31 | $22.40 | 551600 |
| 2026-01-15 | 22.30 | $22.27 | 84411 |
| 2026-01-14 | 22.30 | $22.30 | 80614 |
| 2026-01-13 | 22.30 | $22.30 | 113831 |
| 2026-01-12 | 22.30 | $22.30 | 99300 |
| 2026-01-09 | 22.30 | $22.23 | 57923 |
| 2026-01-08 | 22.30 | $22.27 | 96178 |
| 2026-01-07 | 22.31 | $22.13 | 276700 |
| 2026-01-06 | 22.33 | $22.16 | 239600 |
| 2026-01-05 | 22.35 | $22.20 | 248700 |
| 2026-01-02 | 22.36 | $22.20 | 348614 |
| 2025-12-31 | 22.38 | $22.27 | 325100 |
| 2025-12-30 | 22.39 | $22.29 | 214934 |
| 2025-12-29 | 22.40 | $22.28 | 210800 |
| 2025-12-26 | 22.41 | $22.25 | 100000 |
| 2025-12-24 | 22.43 | $22.28 | 98402 |
| 2025-12-23 | 22.44 | $22.22 | 278415 |
| 2025-12-22 | 22.47 | $22.40 | 171800 |
| 2025-12-19 | 22.47 | $22.41 | 214211 |
| 2025-12-18 | 22.48 | $22.43 | 178624 |
| 2025-12-17 | 22.49 | $22.42 | 125900 |
| 2025-12-16 | 22.49 | $22.43 | 195300 |
| 2025-12-15 | 22.50 | $22.42 | 122400 |
| 2025-12-12 | 22.51 | $22.40 | 74400 |
| 2025-12-11 | 22.52 | $22.37 | 134100 |
| 2025-12-10 | 22.54 | $22.36 | 190700 |
| 2025-12-09 | 22.56 | $22.32 | 159000 |
| 2025-12-08 | 22.58 | $22.40 | 475100 |
| 2025-12-05 | 22.60 | $22.50 | 222900 |
| 2025-12-04 | 22.61 | $22.57 | 153900 |
| 2025-12-03 | 22.61 | $22.48 | 160800 |
| 2025-12-02 | 22.63 | $22.50 | 521222 |
| 2025-12-01 | 22.64 | $22.43 | 262349 |
| 2025-11-28 | 22.66 | $22.56 | 88149 |
| 2025-11-26 | 22.67 | $22.57 | 149900 |
| 2025-11-25 | 22.68 | $22.60 | 192500 |
| 2025-11-24 | 22.69 | $22.54 | 268912 |
| 2025-11-21 | 22.71 | $22.65 | 1.7M |
| 2025-11-20 | 22.72 | $22.69 | 330700 |
| 2025-11-19 | 22.72 | $22.63 | 142229 |
| 2025-11-18 | 22.73 | $22.64 | 135100 |
| 2025-11-17 | 22.74 | $22.68 | 127028 |
| 2025-11-14 | 22.74 | $22.65 | 92000 |
| 2025-11-13 | 22.75 | $22.67 | 189313 |
| 2025-11-12 | 22.76 | $22.77 | 178600 |
| 2025-11-11 | 22.76 | $22.79 | 311800 |
| 2025-11-10 | 22.76 | $22.76 | 167734 |
| 2025-11-07 | 22.76 | $22.77 | 105700 |
| 2025-11-06 | 22.76 | $22.73 | 265634 |
| 2025-11-05 | 22.76 | $22.69 | 139300 |
| 2025-11-04 | 22.77 | $22.61 | 209828 |
| 2025-11-03 | 22.78 | $22.63 | 202516 |
| 2025-10-31 | 22.80 | $22.66 | 149400 |
| 2025-10-30 | 22.81 | $22.69 | 122825 |
| 2025-10-29 | 22.83 | $22.73 | 210740 |
| 2025-10-28 | 22.84 | $22.75 | 88900 |
| 2025-10-27 | 22.85 | $22.94 | 145038 |
| 2025-10-24 | 22.84 | $22.85 | 160416 |
| 2025-10-23 | 22.83 | $22.88 | 259800 |
| 2025-10-22 | 22.83 | $22.87 | 273403 |
| 2025-10-21 | 22.82 | $22.84 | 235125 |
| 2025-10-20 | 22.82 | $22.82 | 87600 |
| 2025-10-17 | 22.82 | $22.87 | 252222 |
| 2025-10-16 | 22.82 | $22.68 | 524030 |
| 2025-10-15 | 22.83 | $22.81 | 98801 |
| 2025-10-14 | 22.84 | $22.80 | 548142 |
| 2025-10-13 | 22.84 | $22.79 | 178154 |
| 2025-10-10 | 22.84 | $22.72 | 172476 |
| 2025-10-09 | 22.86 | $22.70 | 264929 |
| 2025-10-08 | 22.87 | $22.82 | 222000 |
| 2025-10-07 | 22.88 | $22.86 | 129300 |
| 2025-10-06 | 22.88 | $22.84 | 175535 |
| 2025-10-03 | 22.89 | $22.81 | 161500 |
| 2025-10-02 | 22.89 | $22.92 | 408935 |
| 2025-10-01 | 22.89 | $22.83 | 324400 |
| 2025-09-30 | 22.90 | $22.91 | 142600 |
| 2025-09-29 | 22.90 | $22.85 | 118332 |
| 2025-09-26 | 22.90 | $22.85 | 207100 |
| 2025-09-25 | 22.91 | $22.78 | 169400 |
| 2025-09-24 | 22.92 | $22.97 | 192000 |
| 2025-09-23 | 22.91 | $23.00 | 89958 |
| 2025-09-22 | 22.91 | $22.97 | 151814 |
| 2025-09-19 | 22.90 | $22.93 | 138706 |
| 2025-09-18 | 22.90 | $22.85 | 197125 |
| 2025-09-17 | 22.90 | $22.88 | 101900 |
| 2025-09-16 | 22.90 | $22.85 | 147200 |
| 2025-09-15 | 22.91 | $22.87 | 176450 |
| 2025-09-12 | 22.91 | $22.95 | 164508 |
| 2025-09-11 | 22.91 | $22.90 | 159236 |
| 2025-09-10 | 22.91 | $22.92 | 106021 |
| 2025-09-09 | 22.91 | $22.80 | 262900 |
| 2025-09-08 | 22.92 | $22.83 | 152200 |
| 2025-09-05 | 22.93 | $22.82 | 323900 |
| 2025-09-04 | 22.94 | $22.88 | 98032 |
| 2025-09-03 | 22.95 | $22.81 | 161600 |
| 2025-09-02 | 22.96 | $22.85 | 168818 |
| 2025-08-29 | 22.97 | $22.81 | 340700 |
| 2025-08-28 | 22.99 | $22.85 | 199614 |
| 2025-08-27 | 23.00 | $22.85 | 172300 |
| 2025-08-26 | 23.02 | $22.81 | 366839 |
| 2025-08-25 | 23.04 | $22.96 | 243734 |
| 2025-08-22 | 23.05 | $23.06 | 232400 |
| 2025-08-21 | 23.05 | $23.00 | 346100 |
| 2025-08-20 | 23.06 | $23.01 | 148321 |
| 2025-08-19 | 23.06 | $22.93 | 253303 |
| 2025-08-18 | 23.07 | $22.97 | 274811 |
| 2025-08-15 | 23.09 | $23.04 | 105000 |
| 2025-08-14 | 23.09 | $22.96 | 176641 |
| 2025-08-13 | 23.10 | $23.05 | 176746 |
| 2025-08-12 | 23.11 | $23.12 | 334000 |
| 2025-08-11 | 23.11 | $23.18 | 189456 |
| 2025-08-08 | 23.10 | $23.22 | 237228 |
| 2025-08-07 | 23.09 | $23.23 | 220013 |
| 2025-08-06 | 23.07 | $23.33 | 236200 |
| 2025-08-05 | 23.05 | $23.23 | 421000 |
| 2025-08-04 | 23.03 | $23.22 | 497800 |
| 2025-08-01 | 23.01 | $23.08 | 226700 |
| 2025-07-31 | 23.00 | $23.07 | 158300 |
| 2025-07-30 | 22.99 | $22.97 | 655336 |
| 2025-07-29 | 22.99 | $22.91 | 135900 |
| 2025-07-28 | 23.00 | $22.86 | 326100 |
| 2025-07-25 | 23.02 | $23.09 | 256500 |
| 2025-07-24 | 23.01 | $22.98 | 377438 |
| 2025-07-23 | 23.01 | $22.99 | 607002 |
| 2025-07-22 | 23.02 | $22.95 | 84330 |
| 2025-07-21 | 23.02 | $22.96 | 422525 |
| 2025-07-18 | 23.03 | $22.92 | 550634 |
| 2025-07-17 | 23.04 | $22.90 | 229321 |
| 2025-07-16 | 23.05 | $22.90 | 249417 |
| 2025-07-15 | 23.07 | $22.85 | 176500 |
| 2025-07-14 | 23.09 | $22.94 | 165128 |
| 2025-07-11 | 23.11 | $22.99 | 401500 |
| 2025-07-10 | 23.12 | $22.98 | 164015 |
| 2025-07-09 | 23.14 | $23.04 | 143740 |
| 2025-07-08 | 23.15 | $22.98 | 395500 |
| 2025-07-07 | 23.17 | $23.11 | 421025 |
| 2025-07-03 | 23.17 | $23.10 | 207700 |
| 2025-07-02 | 23.18 | $23.09 | 292136 |
| 2025-07-01 | 23.19 | $23.22 | 458700 |
| 2025-06-30 | 23.19 | $23.32 | 223132 |
| 2025-06-27 | 23.17 | $23.15 | 139948 |
| 2025-06-26 | 23.17 | $23.25 | 258500 |
| 2025-06-25 | 23.17 | $23.21 | 228000 |
| 2025-06-24 | 23.16 | $23.34 | 127315 |
| 2025-06-23 | 23.14 | $23.28 | 83338 |
| 2025-06-20 | 23.13 | $23.26 | 181929 |
| 2025-06-18 | 23.11 | $23.19 | 171400 |
| 2025-06-17 | 23.11 | $23.12 | 84809 |
| 2025-06-16 | 23.10 | $23.12 | 184226 |
| 2025-06-13 | 23.10 | $23.08 | 201200 |
| 2025-06-12 | 23.11 | $23.12 | 290500 |
| 2025-06-11 | 23.10 | $23.04 | 198140 |
| 2025-06-10 | 23.11 | $22.99 | 195703 |
| 2025-06-09 | 23.12 | $23.05 | 166500 |
| 2025-06-06 | 23.13 | $23.11 | 373500 |
| 2025-06-05 | 23.13 | $23.17 | 860306 |
| 2025-06-04 | 23.13 | $23.21 | 775316 |
| 2025-06-03 | 23.12 | $23.16 | 153100 |
| 2025-06-02 | 23.12 | $23.19 | 224102 |
| 2025-05-30 | 23.11 | $23.21 | 234000 |
| 2025-05-29 | 23.10 | $23.11 | 63749 |
| 2025-05-28 | 23.10 | $23.03 | 160400 |
| 2025-05-27 | 23.11 | $23.10 | 92000 |
| 2025-05-23 | 23.11 | $23.20 | 75637 |
| 2025-05-22 | 23.10 | $23.18 | 72948 |
| 2025-05-21 | 23.09 | $23.13 | 116516 |
| 2025-05-20 | 23.08 | $23.21 | 156700 |
| 2025-05-19 | 23.07 | $23.23 | 212300 |
| 2025-05-16 | 23.05 | $23.16 | 91330 |
| 2025-05-15 | 23.04 | $23.14 | 125324 |
| 2025-05-14 | 23.03 | $22.96 | 609327 |
| 2025-05-13 | 23.04 | $23.10 | 182500 |
| 2025-05-12 | 23.03 | $23.17 | 196700 |
| 2025-05-09 | 23.02 | $22.96 | 113300 |
| 2025-05-08 | 23.02 | $22.93 | 143540 |
| 2025-05-07 | 23.03 | $23.14 | 119300 |
| 2025-05-06 | 23.02 | $23.10 | 1.4M |
| 2025-05-05 | 23.01 | $23.11 | 118155 |
| 2025-05-02 | 23.00 | $23.13 | 78100 |
| 2025-05-01 | 22.99 | $23.09 | 87523 |
| 2025-04-30 | 22.98 | $22.92 | 43244 |
| 2025-04-29 | 22.98 | $23.03 | 42700 |
| 2025-04-28 | 22.98 | $22.99 | 116700 |
| 2025-04-25 | 22.98 | $23.07 | 112100 |
| 2025-04-24 | 22.97 | $23.21 | 69604 |
| 2025-04-23 | 22.94 | $23.07 | 218227 |
| 2025-04-22 | 22.93 | $22.95 | 104300 |
| 2025-04-21 | 22.93 | $22.84 | 67512 |
| 2025-04-17 | 22.94 | $23.02 | 37525 |
| 2025-04-16 | 22.93 | $22.95 | 82224 |
| 2025-04-15 | 22.92 | $22.90 | 87231 |
| 2025-04-14 | 22.93 | $22.95 | 82337 |
| 2025-04-11 | 22.92 | $22.68 | 63939 |
| 2025-04-10 | 22.95 | $22.83 | 94600 |
| 2025-04-09 | 22.96 | $24.89 | 276012 |
| 2025-04-08 | 22.76 | $22.43 | 189000 |
| 2025-04-07 | 22.79 | $22.37 | 259810 |
| 2025-04-04 | 22.84 | $21.77 | 469415 |
| 2025-04-03 | 22.95 | $22.92 | 247448 |
| 2025-04-02 | 22.95 | $23.34 | 86022 |
| 2025-04-01 | 22.91 | $23.03 | 98403 |
| 2025-03-31 | 22.90 | $22.94 | 93502 |
| 2025-03-28 | 22.90 | $22.84 | 70144 |
| 2025-03-27 | 22.90 | $22.71 | 28000 |
| 2025-03-26 | 22.92 | $22.83 | 22600 |
| 2025-03-25 | 22.93 | $23.00 | 30500 |
| 2025-03-24 | 22.93 | $23.08 | 41900 |
| 2025-03-21 | 22.91 | $23.05 | 20115 |
| 2025-03-20 | 22.90 | $23.20 | 36700 |
| 2025-03-19 | 22.86 | $23.05 | 46400 |
| 2025-03-18 | 22.84 | $22.91 | 32600 |
| 2025-03-17 | 22.84 | $22.99 | 25318 |
| 2025-03-14 | 22.82 | $22.86 | 76043 |
| 2025-03-13 | 22.82 | $22.82 | 99514 |
| 2025-03-12 | 22.82 | $22.80 | 41800 |
| 2025-03-11 | 22.82 | $22.88 | 198400 |
| 2025-03-10 | 22.81 | $23.09 | 30640 |
| 2025-03-07 | 22.78 | $22.93 | 26000 |
| 2025-03-06 | 22.77 | $23.01 | 53000 |
| 2025-03-05 | 22.74 | $23.12 | 169030 |
| 2025-03-04 | 22.70 | $23.10 | 119913 |
| 2025-03-03 | 22.66 | $23.18 | 85542 |
| 2025-02-28 | 22.61 | $22.93 | 75031 |
| 2025-02-27 | 22.57 | $22.83 | 35700 |
| 2025-02-26 | 22.54 | $22.83 | 80301 |
| 2025-02-25 | 22.51 | $22.73 | 21400 |
| 2025-02-24 | 22.49 | $22.70 | 11500 |
| 2025-02-21 | 22.47 | $22.55 | 35919 |
| 2025-02-20 | 22.46 | $22.62 | 184400 |
| 2025-02-19 | 22.44 | $22.54 | 34100 |
| 2025-02-18 | 22.43 | $22.47 | 24700 |
| 2025-02-14 | 22.43 | $22.57 | 12600 |
| 2025-02-13 | 22.42 | $22.46 | 10002 |
| 2025-02-12 | 22.41 | $22.47 | 15200 |
| 2025-02-11 | 22.40 | $22.50 | 18927 |
| 2025-02-10 | 22.39 | $22.55 | 20400 |
| 2025-02-07 | 22.38 | $22.54 | 31700 |
| 2025-02-06 | 22.36 | $22.57 | 72048 |
| 2025-02-05 | 22.34 | $22.44 | 13900 |
| 2025-02-04 | 22.33 | $22.47 | 23400 |
| 2025-02-03 | 22.31 | $22.47 | 304407 |
| 2025-01-31 | 22.30 | $22.30 | 29900 |
| 2025-01-30 | 22.30 | $22.37 | 31237 |
| 2025-01-29 | 22.29 | $22.23 | 27026 |
| 2025-01-28 | 22.29 | $22.26 | 29400 |
| 2025-01-27 | 22.30 | $22.31 | 46728 |
| 2025-01-24 | 22.30 | $22.32 | 21900 |
| 2025-01-23 | 22.29 | $22.34 | 453426 |
| 2025-01-22 | 22.29 | $22.29 | 17346 |
| 2025-01-21 | 22.29 | $22.47 | 43737 |
| 2025-01-17 | 22.27 | $22.27 | 35901 |
| 2025-01-16 | 22.27 | $22.34 | 29000 |
| 2025-01-15 | 22.26 | $22.15 | 34700 |
| 2025-01-14 | 22.27 | $22.01 | 19935 |
| 2025-01-13 | 22.30 | $21.93 | 29400 |
| 2025-01-10 | 22.34 | $21.95 | 25632 |
| 2025-01-08 | 22.38 | $22.10 | 20744 |
| 2025-01-07 | 22.41 | $22.06 | 20127 |
| 2025-01-06 | 22.45 | $22.12 | 30600 |
| 2025-01-03 | 22.48 | $22.10 | 21600 |
| 2025-01-02 | 22.52 | $21.95 | 75574 |
| 2024-12-31 | 22.58 | $21.81 | 93407 |
| 2024-12-30 | 22.66 | $22.10 | 53710 |
| 2024-12-27 | 22.72 | $21.97 | 103234 |
| 2024-12-26 | 22.80 | $22.00 | 22800 |
| 2024-12-24 | 22.89 | $21.97 | 25000 |
| 2024-12-23 | 22.98 | $21.97 | 23205 |
| 2024-12-20 | 23.09 | $22.95 | 28726 |
| 2024-12-19 | 23.11 | $22.69 | 23800 |
| 2024-12-18 | 23.15 | $22.81 | 39000 |
| 2024-12-17 | 23.18 | $23.09 | 21832 |
| 2024-12-16 | 23.19 | $23.10 | 23600 |
| 2024-12-13 | 23.20 | $22.96 | 41845 |
| 2024-12-12 | 23.23 | $23.09 | 12100 |
| 2024-12-11 | 23.25 | $23.15 | 24400 |
| 2024-12-10 | 23.26 | $23.05 | 23326 |
| 2024-12-09 | 23.28 | $23.15 | 13200 |
| 2024-12-06 | 23.29 | $23.24 | 16349 |
| 2024-12-05 | 23.30 | $23.21 | 11749 |
| 2024-12-04 | 23.30 | $23.22 | 18100 |
| 2024-12-03 | 23.31 | $23.21 | 13900 |
| 2024-12-02 | 23.32 | $23.20 | 24600 |
| 2024-11-29 | 23.34 | $23.25 | 13336 |
| 2024-11-27 | 23.35 | $23.16 | 11600 |
| 2024-11-26 | 23.37 | $23.18 | 12305 |
| 2024-11-25 | 23.39 | $23.16 | 14100 |
| 2024-11-22 | 23.41 | $23.40 | 23924 |
| 2024-11-21 | 23.41 | $23.40 | 29300 |
| 2024-11-20 | 23.41 | $23.45 | 15528 |
| 2024-11-19 | 23.41 | $23.48 | 22800 |
| 2024-11-18 | 23.40 | $23.37 | 13400 |
| 2024-11-15 | 23.40 | $23.38 | 19700 |
| 2024-11-14 | 23.41 | $23.37 | 17745 |
| 2024-11-13 | 23.41 | $23.43 | 25616 |
| 2024-11-12 | 23.41 | $23.51 | 21417 |
| 2024-11-11 | 23.40 | $23.46 | 13900 |
| 2024-11-08 | 23.39 | $23.55 | 11800 |
| 2024-11-07 | 23.37 | $23.50 | 18000 |
| 2024-11-06 | 23.36 | $23.30 | 38637 |
| 2024-11-05 | 23.36 | $23.16 | 11600 |
| 2024-11-04 | 23.39 | $23.09 | 6610 |
| 2024-11-01 | 23.42 | $23.14 | 14900 |
| 2024-10-31 | 23.45 | $23.02 | 9700 |
| 2024-10-30 | 23.49 | $23.25 | 10939 |
| 2024-10-29 | 23.52 | $23.21 | 10400 |
| 2024-10-28 | 23.55 | $23.21 | 44812 |
| 2024-10-25 | 23.59 | $23.53 | 9700 |
| 2024-10-24 | 23.59 | $23.47 | 25507 |
| 2024-10-23 | 23.60 | $23.41 | 7347 |
| 2024-10-22 | 23.62 | $23.52 | 38000 |
| 2024-10-21 | 23.64 | $23.56 | 16414 |
| 2024-10-18 | 23.64 | $23.60 | 26139 |
| 2024-10-17 | 23.65 | $23.46 | 17444 |
| 2024-10-16 | 23.67 | $23.50 | 20711 |
| 2024-10-15 | 23.69 | $23.35 | 201536 |
| 2024-10-14 | 23.72 | $23.71 | 15434 |
| 2024-10-11 | 23.72 | $23.57 | 36948 |
| 2024-10-10 | 23.74 | $23.63 | 53300 |
| 2024-10-09 | 23.75 | $23.54 | 20900 |
| 2024-10-08 | 23.77 | $23.68 | 24600 |
| 2024-10-07 | 23.78 | $23.61 | 16200 |
| 2024-10-04 | 23.80 | $23.59 | 43500 |
| 2024-10-03 | 23.82 | $23.88 | 10100 |
| 2024-10-02 | 23.81 | $23.78 | 16700 |
| 2024-10-01 | 23.82 | $23.82 | 66300 |
| 2024-09-30 | 23.82 | $23.74 | 18400 |
| 2024-09-27 | 23.83 | $23.74 | 8500 |
| 2024-09-26 | 23.84 | $23.63 | 21600 |
| 2024-09-25 | 23.86 | $23.77 | 25024 |
| 2024-09-24 | 23.87 | $23.97 | 20100 |
| 2024-09-23 | 23.85 | $23.96 | 465817 |
| 2024-09-20 | 23.84 | $23.95 | 17535 |
| 2024-09-19 | 23.83 | $23.89 | 30342 |
| 2024-09-18 | 23.83 | $23.88 | 19800 |
| 2024-09-17 | 23.82 | $23.89 | 27600 |
| 2024-09-16 | 23.81 | $23.97 | 46500 |
| 2024-09-13 | 23.80 | $23.85 | 46100 |
| 2024-09-12 | 23.79 | $23.93 | 28200 |
| 2024-09-11 | 23.78 | $23.94 | 47700 |
| 2024-09-10 | 23.76 | $23.88 | 430000 |
| 2024-09-09 | 23.75 | $23.94 | 10624 |
| 2024-09-06 | 23.73 | $23.77 | 65248 |
| 2024-09-05 | 23.72 | $23.82 | 10016 |
| 2024-09-04 | 23.71 | $23.74 | 49200 |
| 2024-09-03 | 23.71 | $23.78 | 12700 |
| 2024-08-30 | 23.70 | $23.81 | 22443 |
| 2024-08-29 | 23.69 | $23.75 | 11400 |
| 2024-08-28 | 23.68 | $23.62 | 41400 |
| 2024-08-27 | 23.69 | $23.70 | 7900 |
| 2024-08-26 | 23.69 | $23.87 | 33000 |
| 2024-08-23 | 23.67 | $23.92 | 58713 |
| 2024-08-22 | 23.64 | $23.93 | 9723 |
| 2024-08-21 | 23.61 | $23.80 | 63828 |
| 2024-08-20 | 23.59 | $23.90 | 51500 |
| 2024-08-19 | 23.56 | $23.83 | 58000 |
| 2024-08-16 | 23.53 | $23.77 | 393026 |
| 2024-08-15 | 23.51 | $23.74 | 34800 |
| 2024-08-14 | 23.49 | $23.81 | 17200 |
| 2024-08-13 | 23.45 | $23.73 | 17400 |
| 2024-08-12 | 23.42 | $23.68 | 25700 |
| 2024-08-09 | 23.39 | $23.62 | 15200 |
| 2024-08-08 | 23.37 | $23.55 | 6402 |
| 2024-08-07 | 23.35 | $23.53 | 13000 |
| 2024-08-06 | 23.33 | $23.45 | 25212 |
| 2024-08-05 | 23.32 | $23.70 | 27534 |
| 2024-08-02 | 23.28 | $23.51 | 87600 |
| 2024-08-01 | 23.26 | $23.41 | 4200 |
| 2024-07-31 | 23.24 | $23.19 | 14700 |
| 2024-07-30 | 23.25 | $23.30 | 11732 |
| 2024-07-29 | 23.24 | $23.17 | 760936 |
| 2024-07-26 | 23.25 | $23.21 | 17500 |
| 2024-07-25 | 23.25 | $23.44 | 15243 |
| 2024-07-24 | 23.23 | $23.37 | 6800 |
| 2024-07-23 | 23.22 | $23.40 | 18900 |
| 2024-07-22 | 23.20 | $23.38 | 40500 |
| 2024-07-19 | 23.18 | $23.24 | 5321 |
| 2024-07-18 | 23.17 | $23.19 | 36321 |
| 2024-07-17 | 23.17 | $23.33 | 33331 |
| 2024-07-16 | 23.16 | $23.22 | 11700 |
| 2024-07-15 | 23.15 | $23.36 | 5400 |
| 2024-07-12 | 23.13 | $23.17 | 26100 |
| 2024-07-11 | 23.12 | $23.13 | 8500 |
| 2024-07-10 | 23.12 | $23.24 | 10705 |
| 2024-07-09 | 23.11 | $23.21 | 14000 |
| 2024-07-08 | 23.10 | $23.25 | 3600 |
| 2024-07-05 | 23.08 | $23.22 | 25831 |
| 2024-07-03 | 23.07 | $23.11 | 8441 |
| 2024-07-02 | 23.06 | $23.12 | 29619 |
| 2024-07-01 | 23.06 | $23.04 | 9900 |
| 2024-06-28 | 23.06 | $22.97 | 60500 |
| 2024-06-27 | 23.07 | $23.10 | 8500 |
| 2024-06-26 | 23.07 | $23.06 | 2400 |
| 2024-06-25 | 23.07 | $23.00 | 19800 |
| 2024-06-24 | 23.08 | $23.25 | 7000 |
| 2024-06-21 | 23.06 | $23.26 | 19049 |
| 2024-06-20 | 23.04 | $23.22 | 9511 |
| 2024-06-18 | 23.02 | $23.38 | 18100 |
| 2024-06-17 | 22.98 | $23.29 | 5621 |
| 2024-06-14 | 22.94 | $23.27 | 19200 |
| 2024-06-13 | 22.91 | $23.20 | 4100 |
| 2024-06-12 | 22.88 | $23.06 | 6040 |
| 2024-06-11 | 22.86 | $22.92 | 15826 |
| 2024-06-10 | 22.85 | $22.99 | 7800 |
| 2024-06-07 | 22.84 | $22.80 | 10000 |
| 2024-06-06 | 22.84 | $22.84 | 22618 |
| 2024-06-05 | 22.85 | $22.86 | 13200 |
| 2024-06-04 | 22.84 | $22.79 | 9515 |
| 2024-06-03 | 22.85 | $22.70 | 5639 |
| 2024-05-31 | 22.87 | $22.75 | 11602 |
| 2024-05-30 | 22.88 | $22.71 | 40419 |
| 2024-05-29 | 22.89 | $22.64 | 33441 |
| 2024-05-28 | 22.92 | $22.66 | 16500 |
| 2024-05-24 | 22.95 | $22.85 | 5100 |
| 2024-05-23 | 22.96 | $22.98 | 11624 |
| 2024-05-22 | 22.96 | $22.92 | 24700 |
| 2024-05-21 | 22.96 | $23.08 | 38000 |
| 2024-05-20 | 22.95 | $23.06 | 20921 |
| 2024-05-17 | 22.94 | $22.98 | 30209 |
| 2024-05-16 | 22.93 | $23.05 | 44900 |
| 2024-05-15 | 22.92 | $23.12 | 2.0M |
| 2024-05-14 | 22.90 | $22.88 | 24200 |
| 2024-05-13 | 22.90 | $22.79 | 16300 |
| 2024-05-10 | 22.91 | $23.01 | 25600 |
| 2024-05-09 | 22.90 | $22.92 | 57300 |
| 2024-05-08 | 22.90 | $23.01 | 24737 |
| 2024-05-07 | 22.89 | $23.00 | 13000 |
| 2024-05-06 | 22.88 | $22.99 | 14208 |
| 2024-05-03 | 22.87 | $22.98 | 10723 |
| 2024-05-02 | 22.85 | $22.93 | 11407 |
| 2024-05-01 | 22.85 | $22.86 | 8200 |
| 2024-04-30 | 22.85 | $22.77 | 8800 |
| 2024-04-29 | 22.85 | $22.73 | 8518 |
| 2024-04-26 | 22.87 | $22.85 | 3200 |
| 2024-04-25 | 22.87 | $22.82 | 11231 |
| 2024-04-24 | 22.87 | $22.93 | 1508 |
| 2024-04-23 | 22.87 | $22.91 | 3024 |
| 2024-04-22 | 22.86 | $22.86 | 14543 |
| 2024-04-19 | 22.86 | $22.76 | 18200 |
| 2024-04-18 | 22.87 | $22.71 | 1137 |
| 2024-04-17 | 22.89 | $22.63 | 16500 |
| 2024-04-16 | 22.92 | $22.79 | 7745 |
| 2024-04-15 | 22.93 | $22.69 | 6929 |
| 2024-04-12 | 22.96 | $22.78 | 37530 |
| 2024-04-11 | 22.98 | $22.73 | 25339 |
| 2024-04-10 | 23.00 | $22.85 | 36700 |
| 2024-04-09 | 23.02 | $22.88 | 21600 |
| 2024-04-08 | 23.03 | $23.00 | 72906 |
| 2024-04-05 | 23.04 | $23.01 | 20407 |
| 2024-04-04 | 23.04 | $22.94 | 7407 |
| 2024-04-03 | 23.05 | $22.97 | 2.2M |
| 2024-04-02 | 23.06 | $22.86 | 21416 |
| 2024-04-01 | 23.08 | $22.72 | 345000 |
| 2024-03-28 | 23.11 | $22.92 | 2940 |
| 2024-03-27 | 23.14 | $23.05 | 2700 |
| 2024-03-26 | 23.14 | $23.05 | 6742 |
| 2024-03-25 | 23.15 | $23.02 | 2900 |
| 2024-03-22 | 23.17 | $23.24 | 11800 |
| 2024-03-21 | 23.16 | $23.21 | 9000 |
| 2024-03-20 | 23.16 | $23.32 | 82818 |
| 2024-03-19 | 23.14 | $23.34 | 1710 |
| 2024-03-18 | 23.12 | $23.15 | 6828 |
| 2024-03-15 | 23.11 | $23.11 | 11645 |
| 2024-03-14 | 23.11 | $23.18 | 10938 |
| 2024-03-13 | 23.11 | $23.15 | 2800 |
| 2024-03-12 | 23.10 | $23.23 | 54500 |
| 2024-03-11 | 23.09 | $23.19 | 4523 |
| 2024-03-08 | 23.08 | $23.17 | 6115 |
| 2024-03-07 | 23.07 | $23.21 | 7818 |
| 2024-03-06 | 23.05 | $23.22 | 28600 |
| 2024-03-05 | 23.04 | $23.11 | 7708 |
| 2024-03-04 | 23.03 | $23.20 | 15000 |
| 2024-03-01 | 23.01 | $23.04 | 10400 |
| 2024-02-29 | 23.01 | $23.00 | 17369 |
| 2024-02-28 | 23.01 | $23.04 | 21010 |
| 2024-02-27 | 23.00 | $22.96 | 15200 |
| 2024-02-26 | 23.01 | $23.01 | 31202 |
| 2024-02-23 | 23.01 | $23.23 | 19400 |
| 2024-02-22 | 22.99 | $23.18 | 4400 |
| 2024-02-21 | 22.97 | $23.07 | 12601 |
| 2024-02-20 | 22.95 | $23.06 | 5312 |
| 2024-02-16 | 22.94 | $22.93 | 3800 |
| 2024-02-15 | 22.94 | $22.96 | 9130 |
| 2024-02-14 | 22.94 | $22.93 | 2500 |
| 2024-02-13 | 22.94 | $22.86 | 27900 |
| 2024-02-12 | 22.95 | $22.89 | 6839 |
| 2024-02-09 | 22.96 | $23.00 | 6508 |
| 2024-02-08 | 22.96 | $23.04 | 603 |
| 2024-02-07 | 22.95 | $23.05 | 4117 |
| 2024-02-06 | 22.94 | $22.90 | 11121 |
| 2024-02-05 | 22.94 | $22.85 | 9528 |
| 2024-02-02 | 22.95 | $23.03 | 2700 |
| 2024-02-01 | 22.94 | $23.07 | 11900 |
| 2024-01-31 | 22.93 | $22.92 | 6300 |
| 2024-01-30 | 22.93 | $22.96 | 5300 |
| 2024-01-29 | 22.92 | $22.98 | 36200 |
| 2024-01-26 | 22.92 | $22.95 | 8900 |
| 2024-01-25 | 22.91 | $23.07 | 2223 |
| 2024-01-24 | 22.90 | $22.96 | 9532 |
| 2024-01-23 | 22.89 | $22.94 | 29800 |
| 2024-01-22 | 22.89 | $22.98 | 5623 |
| 2024-01-19 | 22.88 | $22.99 | 3706 |
| 2024-01-18 | 22.86 | $22.94 | 3000 |
| 2024-01-17 | 22.86 | $23.02 | 17300 |
| 2024-01-16 | 22.84 | $23.04 | 8249 |
| 2024-01-12 | 22.82 | $23.13 | 4100 |
| 2024-01-11 | 22.78 | $23.03 | 17314 |
| 2024-01-10 | 22.76 | $22.94 | 189036 |
| 2024-01-09 | 22.74 | $22.79 | 13943 |
| 2024-01-08 | 22.73 | $22.65 | 191300 |
| 2024-01-05 | 22.74 | $22.63 | 32830 |
| 2024-01-04 | 22.75 | $22.72 | 8803 |
| 2024-01-03 | 22.76 | $22.80 | 6206 |
| 2024-01-02 | 22.75 | $22.81 | 16300 |
| 2023-12-29 | 22.75 | $22.82 | 36400 |
| 2023-12-28 | 22.74 | $22.87 | 64108 |
| 2023-12-27 | 22.72 | $22.92 | 5400 |
| 2023-12-26 | 22.70 | $22.80 | 7200 |
| 2023-12-22 | 22.69 | $22.90 | 2033 |
| 2023-12-21 | 22.67 | $22.92 | 11700 |
| 2023-12-20 | 22.65 | $22.94 | 20700 |
| 2023-12-19 | 22.61 | $22.83 | 7011 |
| 2023-12-18 | 22.59 | $22.84 | 13708 |
| 2023-12-15 | 22.57 | $22.85 | 29246 |
| 2023-12-14 | 22.54 | $22.77 | 19900 |
| 2023-12-13 | 22.51 | $22.87 | 1738 |
| 2023-12-12 | 22.47 | $22.72 | 30817 |
| 2023-12-11 | 22.45 | $22.53 | 1350 |
| 2023-12-08 | 22.44 | $22.52 | 13202 |
| 2023-12-07 | 22.43 | $22.63 | 2500 |
| 2023-12-06 | 22.41 | $22.59 | 17744 |
| 2023-12-05 | 22.39 | $22.59 | 6200 |
| 2023-12-04 | 22.37 | $22.56 | 11732 |
| 2023-12-01 | 22.35 | $22.60 | 5714 |
| 2023-11-30 | 22.32 | $22.55 | 9234 |
| 2023-11-29 | 22.30 | $22.52 | 3100 |
| 2023-11-28 | 22.28 | $22.49 | 6130 |
| 2023-11-27 | 22.25 | $22.42 | 2600 |
| 2023-11-24 | 22.24 | $22.49 | 1030 |
| 2023-11-22 | 22.21 | $22.50 | 6300 |
| 2023-11-21 | 22.18 | $22.44 | 7500 |
| 2023-11-20 | 22.15 | $22.35 | 7748 |
| 2023-11-17 | 22.13 | $22.36 | 1516 |
| 2023-11-16 | 22.11 | $22.38 | 6307 |
| 2023-11-15 | 22.08 | $22.28 | 6639 |
| 2023-11-14 | 22.06 | $22.52 | 52300 |
| 2023-11-13 | 22.01 | $22.35 | 4911 |
| 2023-11-10 | 21.97 | $22.35 | 6700 |
| 2023-11-09 | 21.93 | $22.24 | 1900 |
| 2023-11-08 | 21.90 | $22.29 | 2340 |
| 2023-11-07 | 21.86 | $22.18 | 19900 |
| 2023-11-06 | 21.83 | $22.35 | 215510 |
| 2023-11-03 | 21.77 | $22.30 | 221100 |
| 2023-11-02 | 21.71 | $22.04 | 13709 |
| 2023-11-01 | 21.68 | $21.93 | 3924 |
| 2023-10-31 | 21.65 | $21.75 | 3612 |
| 2023-10-30 | 21.64 | $21.65 | 1245 |
| 2023-10-27 | 21.64 | $21.56 | 1545 |
| 2023-10-26 | 21.65 | $21.53 | 10613 |
| 2023-10-25 | 21.66 | $21.62 | 3400 |
| 2023-10-24 | 21.67 | $21.66 | 2300 |
| 2023-10-23 | 21.67 | $21.60 | 2700 |
| 2023-10-20 | 21.68 | $21.50 | 5500 |
| 2023-10-19 | 21.70 | $21.44 | 16814 |
| 2023-10-18 | 21.72 | $21.52 | 3800 |
| 2023-10-17 | 21.74 | $21.59 | 11408 |
| 2023-10-16 | 21.76 | $21.75 | 2928 |
| 2023-10-13 | 21.76 | $21.77 | 728 |
| 2023-10-12 | 21.76 | $21.78 | 1400 |
| 2023-10-11 | 21.76 | $21.83 | 1800 |
| 2023-10-10 | 21.75 | $21.82 | 3507 |
| 2023-10-09 | 21.74 | $21.85 | 3849 |
| 2023-10-06 | 21.73 | $21.65 | 3214 |
| 2023-10-05 | 21.74 | $21.55 | 39500 |
| 2023-10-04 | 21.76 | $21.58 | 9200 |
| 2023-10-03 | 21.78 | $21.48 | 8200 |
| 2023-10-02 | 21.81 | $21.64 | 7000 |
| 2023-09-29 | 21.83 | $21.60 | 6825 |
| 2023-09-28 | 21.86 | $21.83 | 19928 |
| 2023-09-27 | 21.86 | $21.61 | 16429 |
| 2023-09-26 | 21.88 | $21.82 | 8133 |
| 2023-09-25 | 21.89 | $21.85 | 13507 |
| 2023-09-22 | 21.90 | $21.85 | 2329 |
| 2023-09-21 | 21.90 | $21.68 | 36803 |
| 2023-09-20 | 21.92 | $21.96 | 6600 |
| 2023-09-19 | 21.92 | $22.01 | 1000 |
| 2023-09-18 | 21.91 | $22.03 | 3000 |
| 2023-09-15 | 21.90 | $21.96 | 4900 |
| 2023-09-14 | 21.89 | $22.06 | 7000 |
| 2023-09-13 | 21.87 | $22.02 | 1600 |
| 2023-09-12 | 21.86 | $21.93 | 2500 |
| 2023-09-11 | 21.85 | $22.03 | 6600 |
| 2023-09-08 | 21.83 | $21.94 | 6207 |
| 2023-09-07 | 21.82 | $21.97 | 12200 |
| 2023-09-06 | 21.80 | $21.76 | 5100 |
| 2023-09-05 | 21.81 | $21.77 | 37700 |
| 2023-09-01 | 21.81 | $21.91 | 1100 |
| 2023-08-31 | 21.80 | $21.85 | 4200 |
| 2023-08-30 | 21.80 | $21.91 | 14144 |
| 2023-08-29 | 21.79 | $21.94 | 3500 |
| 2023-08-28 | 21.77 | $21.83 | 2800 |
| 2023-08-25 | 21.76 | $21.93 | 246 |
| 2023-08-24 | 21.75 | $21.78 | 1700 |
| 2023-08-23 | 21.74 | $21.91 | 2300 |
| 2023-08-22 | 21.72 | $21.65 | 2910 |
| 2023-08-21 | 21.73 | $21.64 | 1300 |
| 2023-08-18 | 21.74 | $21.66 | 731 |
| 2023-08-17 | 21.75 | $21.57 | 15600 |
| 2023-08-16 | 21.77 | $21.68 | 736 |
| 2023-08-15 | 21.78 | $21.72 | 2108 |
| 2023-08-14 | 21.79 | $21.74 | 9049 |
| 2023-08-11 | 21.79 | $21.74 | 9300 |
| 2023-08-10 | 21.80 | $21.80 | 5604 |
| 2023-08-09 | 21.80 | $21.89 | 4300 |
| 2023-08-08 | 21.79 | $21.83 | 300 |
| 2023-08-07 | 21.78 | $21.82 | 1940 |
| 2023-08-04 | 21.78 | $21.76 | 513 |
| 2023-08-03 | 21.78 | $21.63 | 913 |
| 2023-08-02 | 21.79 | $21.73 | 6800 |
| 2023-08-01 | 21.80 | $21.69 | 9507 |
| 2023-07-31 | 21.81 | $21.73 | 93600 |
| 2023-07-28 | 21.82 | $21.77 | 2500 |
| 2023-07-27 | 21.83 | $21.78 | 23600 |
| 2023-07-26 | 21.83 | $21.86 | 11700 |
| 2023-07-25 | 21.83 | $21.94 | 1700 |
| 2023-07-24 | 21.82 | $21.94 | 1300 |
| 2023-07-21 | 21.81 | $21.99 | 10700 |
| 2023-07-20 | 21.79 | $21.90 | 1300 |
| 2023-07-19 | 21.77 | $22.02 | 2506 |
| 2023-07-18 | 21.75 | $21.90 | 106939 |
| 2023-07-17 | 21.73 | $21.94 | 5100 |
| 2023-07-14 | 21.71 | $21.88 | 3134 |
| 2023-07-13 | 21.69 | $21.90 | 4221 |
| 2023-07-12 | 21.67 | $21.71 | 8100 |
| 2023-07-11 | 21.67 | $21.49 | 1900 |
| 2023-07-10 | 21.68 | $21.32 | 26100 |
| 2023-07-07 | 21.72 | $21.37 | 2200 |
| 2023-07-06 | 21.76 | $21.48 | 1500 |
| 2023-07-05 | 21.79 | $21.57 | 78137 |
| 2023-07-03 | 21.81 | $21.76 | 10924 |
| 2023-06-30 | 21.82 | $21.83 | 9427 |
| 2023-06-29 | 21.82 | $21.68 | 7800 |
| 2023-06-28 | 21.83 | $21.74 | 33300 |
| 2023-06-27 | 21.84 | $21.69 | 5000 |
| 2023-06-26 | 21.86 | $21.79 | 2200 |
| 2023-06-23 | 21.86 | $21.74 | 5645 |
| 2023-06-22 | 21.88 | $21.76 | 1132 |
| 2023-06-21 | 21.89 | $21.81 | 15100 |
| 2023-06-20 | 21.90 | $21.87 | 11824 |
| 2023-06-16 | 21.90 | $21.87 | 5334 |
| 2023-06-15 | 21.90 | $21.86 | 11000 |
| 2023-06-14 | 21.91 | $21.83 | 69234 |
| 2023-06-13 | 21.92 | $21.81 | 4538 |
| 2023-06-12 | 21.93 | $21.85 | 4900 |
| 2023-06-09 | 21.94 | $21.98 | 4226 |
| 2023-06-08 | 21.93 | $21.90 | 3200 |
| 2023-06-07 | 21.94 | $21.75 | 61900 |
| 2023-06-06 | 21.96 | $21.99 | 1200 |
| 2023-06-05 | 21.95 | $21.97 | 26225 |
| 2023-06-02 | 21.95 | $22.02 | 9642 |
| 2023-06-01 | 21.94 | $21.97 | 49205 |
| 2023-05-31 | 21.94 | $21.86 | 538 |
| 2023-05-30 | 21.95 | $21.89 | 7700 |
| 2023-05-26 | 21.96 | $21.80 | 2200 |
| 2023-05-25 | 21.97 | $21.74 | 5100 |
| 2023-05-24 | 22.00 | $21.80 | 9422 |
| 2023-05-23 | 22.02 | $21.92 | 4145 |
| 2023-05-22 | 22.03 | $22.08 | 7621 |
| 2023-05-19 | 22.02 | $22.01 | 2200 |
| 2023-05-18 | 22.02 | $21.88 | 4023 |
| 2023-05-17 | 22.04 | $21.93 | 1423 |
| 2023-05-16 | 22.05 | $21.96 | 8327 |
| 2023-05-15 | 22.06 | $22.05 | 21600 |
| 2023-05-12 | 22.06 | $22.20 | 2921 |
| 2023-05-11 | 22.04 | $22.17 | 3113 |
| 2023-05-10 | 22.03 | $22.23 | 6200 |
| 2023-05-09 | 22.01 | $22.02 | 7900 |
| 2023-05-08 | 22.01 | $22.09 | 16200 |
| 2023-05-05 | 22.00 | $22.18 | 4848 |
| 2023-05-04 | 21.98 | $22.14 | 14549 |
| 2023-05-03 | 21.96 | $22.09 | 10531 |
| 2023-05-02 | 21.95 | $22.19 | 16300 |
| 2023-05-01 | 21.93 | $21.96 | 23533 |
| 2023-04-28 | 21.92 | $22.05 | 25000 |
| 2023-04-27 | 21.91 | $21.97 | 9045 |
| 2023-04-26 | 21.90 | $21.96 | 98528 |
| 2023-04-25 | 21.90 | $22.04 | 1607 |
| 2023-04-24 | 21.88 | $22.17 | 1122 |
| 2023-04-21 | 21.85 | $22.02 | 4100 |
| 2023-04-20 | 21.83 | $21.98 | 14931 |
| 2023-04-19 | 21.82 | $21.97 | 5400 |
| 2023-04-18 | 21.80 | $22.03 | 200 |
| 2023-04-17 | 21.78 | $21.99 | 2327 |
| 2023-04-14 | 21.75 | $22.06 | 2142 |
| 2023-04-13 | 21.72 | $22.11 | 56400 |
| 2023-04-12 | 21.68 | $21.86 | 2630 |
| 2023-04-11 | 21.66 | $21.87 | 1449 |
| 2023-04-10 | 21.64 | $21.83 | 2335 |
| 2023-04-06 | 21.62 | $22.01 | 2200 |
| 2023-04-05 | 21.58 | $21.80 | 8500 |
| 2023-04-04 | 21.55 | $21.80 | 1508 |
| 2023-04-03 | 21.53 | $21.93 | 4500 |
| 2023-03-31 | 21.49 | $21.93 | 2200 |
| 2023-03-30 | 21.44 | $21.71 | 100 |
| 2023-03-29 | 21.41 | $21.59 | 5500 |
| 2023-03-28 | 21.39 | $21.35 | 209 |
| 2023-03-27 | 21.40 | $21.40 | 1446 |
| 2023-03-24 | 21.40 | $21.56 | 825 |
| 2023-03-23 | 21.38 | $21.52 | 400 |
| 2023-03-22 | 21.37 | $21.58 | 5534 |
| 2023-03-21 | 21.34 | $21.60 | 23926 |
| 2023-03-20 | 21.32 | $21.42 | 500 |
| 2023-03-17 | 21.30 | $21.41 | 2800 |
| 2023-03-16 | 21.29 | $21.56 | 19300 |
| 2023-03-15 | 21.27 | $21.30 | 1730 |
| 2023-03-14 | 21.26 | $21.35 | 4800 |
| 2023-03-13 | 21.25 | $21.23 | 4022 |
| 2023-03-10 | 21.26 | $21.15 | 900 |
| 2023-03-09 | 21.27 | $21.10 | 5101 |
| 2023-03-08 | 21.28 | $21.12 | 3535 |
| 2023-03-07 | 21.30 | $21.22 | 100 |
| 2023-03-06 | 21.31 | $21.38 | 8547 |
| 2023-03-03 | 21.30 | $21.31 | 1131 |
| 2023-03-02 | 21.30 | $21.12 | 1300 |
| 2023-03-01 | 21.32 | $21.03 | 2200 |
| 2023-02-28 | 21.35 | $21.17 | 100 |
| 2023-02-27 | 21.37 | $21.23 | 400 |
| 2023-02-24 | 21.38 | $21.08 | 6700 |
| 2023-02-23 | 21.42 | $21.16 | 400 |
| 2023-02-22 | 21.44 | $21.09 | 100 |
| 2023-02-21 | 21.48 | $20.99 | 1000 |
| 2023-02-17 | 21.53 | $21.30 | 4600 |
| 2023-02-16 | 21.56 | $21.14 | 2446 |
| 2023-02-15 | 21.60 | $21.24 | 5600 |
| 2023-02-14 | 21.64 | $21.32 | 7300 |
| 2023-02-13 | 21.67 | $21.52 | 92812 |
| 2023-02-10 | 21.69 | $21.44 | 4042 |
| 2023-02-09 | 21.71 | $21.48 | 9545 |
| 2023-02-08 | 21.74 | $21.63 | 700 |
| 2023-02-07 | 21.75 | $21.71 | 1025 |
| 2023-02-06 | 21.76 | $21.62 | 1400 |
| 2023-02-03 | 21.77 | $21.70 | 3047 |
| 2023-02-02 | 21.78 | $21.90 | 5709 |
| 2023-02-01 | 21.76 | $21.86 | 9300 |
| 2023-01-31 | 21.75 | $21.61 | 800 |
| 2023-01-30 | 21.77 | $21.48 | 6300 |
| 2023-01-27 | 21.80 | $21.54 | 1338 |
| 2023-01-26 | 21.83 | $21.65 | 1700 |
| 2023-01-25 | 21.85 | $21.74 | 1500 |
| 2023-01-24 | 21.86 | $21.76 | 846 |
| 2023-01-23 | 21.87 | $21.70 | 400 |
| 2023-01-20 | 21.88 | $21.79 | 3000 |
| 2023-01-19 | 21.89 | $21.75 | 302 |
| 2023-01-18 | 21.91 | $21.87 | 2048 |
| 2023-01-17 | 21.91 | $21.93 | 2100 |
| 2023-01-13 | 21.91 | $21.90 | 8526 |
| 2023-01-12 | 21.91 | $22.00 | 1000 |
| 2023-01-11 | 21.90 | $21.91 | 1324 |
| 2023-01-10 | 21.90 | $21.76 | 400 |
| 2023-01-09 | 21.92 | $21.78 | 11428 |
| 2023-01-06 | 21.93 | $21.82 | 733 |
| 2023-01-05 | 21.94 | $21.44 | 508 |
| 2023-01-04 | 22.00 | $21.62 | 1605 |
| 2023-01-03 | 22.04 | $21.47 | 1700 |
| 2022-12-30 | 22.10 | $21.38 | 3500 |
| 2022-12-29 | 22.17 | $21.46 | 1935 |
| 2022-12-28 | 22.25 | $21.20 | 8234 |
| 2022-12-27 | 22.36 | $21.48 | 17900 |
| 2022-12-23 | 22.45 | $22.48 | 2400 |
| 2022-12-22 | 22.45 | $22.39 | 5000 |
| 2022-12-21 | 22.45 | $22.51 | 7700 |
| 2022-12-20 | 22.45 | $22.37 | 2700 |
| 2022-12-19 | 22.46 | $22.45 | 1548 |
| 2022-12-16 | 22.46 | $22.47 | 1123 |
| 2022-12-15 | 22.45 | $22.70 | 3400 |
| 2022-12-14 | 22.43 | $22.77 | 2900 |
| 2022-12-13 | 22.39 | $22.79 | 35414 |
| 2022-12-12 | 22.35 | $22.61 | 227 |
| 2022-12-09 | 22.32 | $22.60 | 1800 |
| 2022-12-08 | 22.29 | $22.62 | 2812 |
| 2022-12-07 | 22.26 | $22.48 | 5734 |
| 2022-12-06 | 22.24 | $22.31 | 18000 |
| 2022-12-05 | 22.23 | $22.43 | 10307 |
| 2022-12-02 | 22.21 | $22.58 | 6146 |
| 2022-12-01 | 22.17 | $22.64 | 11400 |
| 2022-11-30 | 22.12 | $22.52 | 3146 |
| 2022-11-29 | 22.08 | $22.10 | 1700 |
| 2022-11-28 | 22.07 | $22.07 | 4800 |
| 2022-11-25 | 22.08 | $22.32 | 111 |
| 2022-11-23 | 22.05 | $22.48 | 7516 |
| 2022-11-22 | 22.00 | $22.39 | 45845 |
| 2022-11-21 | 21.96 | $22.18 | 2000 |
| 2022-11-18 | 21.94 | $22.24 | 12000 |
| 2022-11-17 | 21.91 | $22.01 | 48100 |
| 2022-11-16 | 21.90 | $22.26 | 12600 |
| 2022-11-15 | 21.86 | $22.17 | 19100 |
| 2022-11-14 | 21.83 | $21.89 | 3114 |
| 2022-11-11 | 21.82 | $22.12 | 700 |
| 2022-11-10 | 21.79 | $22.10 | 8000 |
| 2022-11-09 | 21.76 | $21.53 | 4800 |
| 2022-11-08 | 21.78 | $21.74 | 10642 |
| 2022-11-07 | 21.79 | $21.89 | 44123 |
| 2022-11-04 | 21.78 | $21.70 | 47335 |
| 2022-11-03 | 21.78 | $21.59 | 2600 |
| 2022-11-02 | 21.80 | $21.64 | 39828 |
| 2022-11-01 | 21.82 | $21.91 | 5300 |
| 2022-10-31 | 21.81 | $21.86 | 1530 |
| 2022-10-28 | 21.81 | $22.20 | 800 |
| 2022-10-27 | 21.76 | $21.96 | 2400 |
| 2022-10-26 | 21.74 | $21.65 | 14400 |
| 2022-10-25 | 21.75 | $21.80 | 2339 |
| 2022-10-24 | 21.75 | $21.61 | 14738 |
| 2022-10-21 | 21.76 | $21.56 | 5700 |
| 2022-10-20 | 21.78 | $21.36 | 4244 |
| 2022-10-19 | 21.83 | $21.58 | 17935 |
| 2022-10-18 | 21.86 | $21.85 | 21200 |
| 2022-10-17 | 21.86 | $21.66 | 10600 |
| 2022-10-14 | 21.88 | $21.48 | 5400 |
| 2022-10-13 | 21.92 | $21.41 | 4400 |
| 2022-10-12 | 21.97 | $21.56 | 500 |
| 2022-10-11 | 22.02 | $21.59 | 2300 |
| 2022-10-10 | 22.06 | $21.51 | 1200 |
| 2022-10-07 | 22.12 | $21.74 | 1500 |
| 2022-10-06 | 22.16 | $21.94 | 1800 |
| 2022-10-05 | 22.18 | $22.13 | 15202 |
| 2022-10-04 | 22.19 | $22.13 | 7000 |
| 2022-10-03 | 22.19 | $21.99 | 2900 |
| 2022-09-30 | 22.21 | $21.88 | 100 |
| 2022-09-29 | 22.25 | $21.99 | 16800 |
| 2022-09-28 | 22.28 | $21.93 | 900 |
| 2022-09-27 | 22.31 | $21.78 | 7300 |
| 2022-09-26 | 22.37 | $21.86 | 3700 |
| 2022-09-23 | 22.42 | $22.00 | 13217 |
| 2022-09-22 | 22.47 | $22.11 | 228 |
| 2022-09-21 | 22.50 | $22.33 | 1124 |
| 2022-09-20 | 22.52 | $22.07 | 9500 |
| 2022-09-19 | 22.57 | $22.24 | 5434 |
| 2022-09-16 | 22.60 | $22.23 | 4919 |
| 2022-09-15 | 22.64 | $22.19 | 2200 |
| 2022-09-14 | 22.69 | $22.38 | 123243 |
| 2022-09-13 | 22.72 | $22.43 | 800 |
| 2022-09-12 | 22.76 | $22.69 | 1333 |
| 2022-09-09 | 22.76 | $22.74 | 1600 |
| 2022-09-08 | 22.77 | $22.71 | 400 |
| 2022-09-07 | 22.77 | $22.67 | 6300 |
| 2022-09-06 | 22.78 | $22.38 | 5100 |
| 2022-09-02 | 22.82 | $22.36 | 6800 |
| 2022-09-01 | 22.87 | $22.46 | 32300 |
| 2022-08-31 | 22.92 | $22.28 | 11700 |
| 2022-08-30 | 22.98 | $22.38 | 2511 |
| 2022-08-29 | 23.05 | $22.49 | 1230 |
| 2022-08-26 | 23.11 | $22.50 | 6942 |
| 2022-08-25 | 23.17 | $22.93 | 2831 |
| 2022-08-24 | 23.19 | $22.86 | 400 |
| 2022-08-23 | 23.23 | $22.86 | 3548 |
| 2022-08-22 | 23.27 | $22.94 | 3500 |
| 2022-08-19 | 23.30 | $23.04 | 6700 |
| 2022-08-18 | 23.33 | $23.37 | 441 |
| 2022-08-17 | 23.33 | $23.35 | 24349 |
| 2022-08-16 | 23.32 | $23.43 | 4441 |
| 2022-08-15 | 23.31 | $23.51 | 6400 |
| 2022-08-12 | 23.29 | $23.58 | 17400 |
| 2022-08-11 | 23.26 | $23.44 | 9724 |
| 2022-08-10 | 23.24 | $23.60 | 4500 |
| 2022-08-09 | 23.21 | $23.24 | 29635 |
| 2022-08-08 | 23.20 | $23.28 | 18300 |
| 2022-08-05 | 23.19 | $23.47 | 2000 |
| 2022-08-04 | 23.17 | $23.58 | 3700 |
| 2022-08-03 | 23.12 | $23.57 | 5100 |
| 2022-08-02 | 23.07 | $23.38 | 2308 |
| 2022-08-01 | 23.04 | $23.55 | 1135 |
| 2022-07-29 | 22.99 | $23.65 | 46045 |
| 2022-07-28 | 22.92 | $23.42 | 82847 |
| 2022-07-27 | 22.87 | $23.15 | 6000 |
| 2022-07-26 | 22.84 | $23.01 | 8400 |
| 2022-07-25 | 22.82 | $23.26 | 4000 |
| 2022-07-22 | 22.77 | $23.16 | 15600 |
| 2022-07-21 | 22.73 | $23.20 | 2305 |
| 2022-07-20 | 22.68 | $22.94 | 1600 |
| 2022-07-19 | 22.65 | $22.82 | 300 |
| 2022-07-18 | 22.64 | $22.56 | 2100 |
| 2022-07-15 | 22.65 | $23.07 | 2642 |
| 2022-07-14 | 22.60 | $22.68 | 6200 |
| 2022-07-13 | 22.59 | $22.57 | 1629 |
| 2022-07-12 | 22.59 | $22.71 | 13500 |
| 2022-07-11 | 22.58 | $22.78 | 2300 |
| 2022-07-08 | 22.56 | $22.68 | 4507 |
| 2022-07-07 | 22.55 | $22.56 | 29700 |
| 2022-07-06 | 22.55 | $22.45 | 1926 |
| 2022-07-05 | 22.56 | $22.36 | 3618 |
| 2022-07-01 | 22.58 | $22.51 | 3700 |
| 2022-06-30 | 22.59 | $22.25 | 3600 |
| 2022-06-29 | 22.62 | $22.22 | 6420 |
| 2022-06-28 | 22.66 | $22.16 | 4245 |
| 2022-06-27 | 22.72 | $22.41 | 5100 |
| 2022-06-24 | 22.75 | $22.65 | 8837 |
| 2022-06-23 | 22.76 | $22.66 | 20000 |
| 2022-06-22 | 22.77 | $22.30 | 3515 |
| 2022-06-21 | 22.82 | $22.13 | 41700 |
| 2022-06-17 | 22.89 | $22.32 | 1200 |
| 2022-06-16 | 22.95 | $22.36 | 18448 |
| 2022-06-15 | 23.01 | $22.46 | 99700 |
| 2022-06-14 | 23.07 | $22.05 | 4113 |
| 2022-06-13 | 23.18 | $22.05 | 14100 |
| 2022-06-10 | 23.30 | $22.55 | 21600 |
| 2022-06-09 | 23.38 | $22.99 | 6700 |
| 2022-06-08 | 23.42 | $23.14 | 18000 |
| 2022-06-07 | 23.45 | $23.45 | 4532 |
| 2022-06-06 | 23.45 | $23.36 | 10000 |
| 2022-06-03 | 23.46 | $23.40 | 133441 |
| 2022-06-02 | 23.46 | $23.71 | 12300 |
| 2022-06-01 | 23.44 | $23.51 | 8400 |
| 2022-05-31 | 23.43 | $23.69 | 30348 |
| 2022-05-27 | 23.40 | $23.81 | 5506 |
| 2022-05-26 | 23.36 | $23.66 | 13200 |
| 2022-05-25 | 23.33 | $23.46 | 39324 |
| 2022-05-24 | 23.31 | $23.33 | 14615 |
| 2022-05-23 | 23.31 | $23.06 | 3736 |
| 2022-05-20 | 23.34 | $22.99 | 80948 |
| 2022-05-19 | 23.37 | $22.92 | 700 |
| 2022-05-18 | 23.42 | $22.86 | 43918 |
| 2022-05-17 | 23.48 | $22.91 | 7828 |
| 2022-05-16 | 23.54 | $23.04 | 400 |
| 2022-05-13 | 23.59 | $23.08 | 26800 |
| 2022-05-12 | 23.65 | $23.08 | 25547 |
| 2022-05-11 | 23.71 | $23.27 | 212 |
| 2022-05-10 | 23.75 | $23.24 | 100 |
| 2022-05-09 | 23.81 | $23.26 | 35005 |
| 2022-05-06 | 23.86 | $23.33 | 2302 |
| 2022-05-05 | 23.92 | $23.43 | 2700 |
| 2022-05-04 | 23.97 | $23.77 | 908 |
| 2022-05-03 | 23.99 | $23.47 | 13709 |
| 2022-05-02 | 24.05 | $23.41 | 2632 |
| 2022-04-29 | 24.12 | $23.58 | 4700 |
| 2022-04-28 | 24.17 | $23.96 | 522 |
| 2022-04-27 | 24.19 | $23.74 | 27702 |
| 2022-04-26 | 24.24 | $23.90 | 2725 |
| 2022-04-25 | 24.28 | $24.09 | 6646 |
| 2022-04-22 | 24.30 | $23.87 | 4300 |
| 2022-04-21 | 24.34 | $24.03 | 1900 |
| 2022-04-20 | 24.38 | $24.17 | 200 |
| 2022-04-19 | 24.40 | $24.06 | 4531 |
| 2022-04-18 | 24.43 | $24.03 | 3143 |
| 2022-04-14 | 24.48 | $24.07 | 5000 |
| 2022-04-13 | 24.52 | $24.30 | 2204 |
| 2022-04-12 | 24.54 | $24.20 | 114 |
| 2022-04-11 | 24.58 | $24.15 | 900 |
| 2022-04-08 | 24.62 | $24.31 | 100 |
| 2022-04-07 | 24.65 | $24.48 | 142 |
| 2022-04-06 | 24.67 | $24.52 | 500 |
| 2022-04-05 | 24.69 | $24.59 | 300 |
| 2022-04-04 | 24.70 | $24.75 | 4000 |
| 2022-04-01 | 24.69 | $24.62 | 300 |
| 2022-03-31 | 24.70 | $24.63 | 535 |
| 2022-03-30 | 24.71 | $24.76 | 8500 |
| 2022-03-29 | 24.70 | $24.82 | 3718 |
| 2022-03-28 | 24.69 | $24.39 | 543 |
| 2022-03-25 | 24.72 | $24.30 | 7800 |
| 2022-03-24 | 24.77 | $24.52 | 1400 |
| 2022-03-23 | 24.80 | $24.53 | 600 |
| 2022-03-22 | 24.82 | $24.65 | 1615 |
| 2022-03-21 | 24.84 | $24.67 | 1700 |
| 2022-03-18 | 24.86 | $24.80 | 3711 |
| 2022-03-17 | 24.87 | $24.78 | 2500 |
| 2022-03-16 | 24.88 | $24.68 | 44200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.91
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.91
Average
22.55
Maximum
24.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.91 | $20.87 | 107731 |
| 2026-07-22 | 20.91 | $20.85 | 50200 |
| 2026-07-21 | 20.93 | $20.86 | 234005 |
| 2026-07-20 | 20.94 | $20.81 | 94147 |
| 2026-07-17 | 20.96 | $20.91 | 41500 |
| 2026-07-16 | 20.97 | $20.90 | 126000 |
| 2026-07-15 | 20.99 | $21.02 | 63742 |
| 2026-07-14 | 20.99 | $20.89 | 127722 |
| 2026-07-13 | 21.01 | $20.85 | 175739 |
| 2026-07-10 | 21.03 | $20.93 | 123900 |
| 2026-07-09 | 21.05 | $21.04 | 75075 |
| 2026-07-08 | 21.05 | $20.89 | 133843 |
| 2026-07-07 | 21.07 | $20.90 | 92400 |
| 2026-07-06 | 21.10 | $20.97 | 69844 |
| 2026-07-02 | 21.11 | $20.90 | 85421 |
| 2026-07-01 | 21.13 | $20.95 | 284629 |
| 2026-06-30 | 21.15 | $21.12 | 160041 |
| 2026-06-29 | 21.15 | $21.01 | 273820 |
| 2026-06-26 | 21.17 | $21.03 | 102700 |
| 2026-06-25 | 21.18 | $21.09 | 148134 |
| 2026-06-24 | 21.18 | $21.24 | 105501 |
| 2026-06-23 | 21.18 | $21.23 | 67700 |
| 2026-06-22 | 21.17 | $21.23 | 239600 |
| 2026-06-18 | 21.16 | $21.25 | 97600 |
| 2026-06-17 | 21.15 | $21.20 | 156100 |
| 2026-06-16 | 21.15 | $21.26 | 106603 |
| 2026-06-15 | 21.14 | $21.21 | 180300 |
| 2026-06-12 | 21.14 | $21.22 | 88300 |
| 2026-06-11 | 21.13 | $21.24 | 102100 |
| 2026-06-10 | 21.12 | $21.06 | 160200 |
| 2026-06-09 | 21.13 | $21.10 | 170700 |
| 2026-06-08 | 21.14 | $21.03 | 101000 |
| 2026-06-05 | 21.16 | $21.09 | 238607 |
| 2026-06-04 | 21.17 | $21.17 | 176729 |
| 2026-06-03 | 21.17 | $21.03 | 139904 |
| 2026-06-02 | 21.19 | $21.07 | 124245 |
| 2026-06-01 | 21.21 | $21.02 | 238030 |
| 2026-05-29 | 21.23 | $21.14 | 187444 |
| 2026-05-28 | 21.25 | $21.10 | 459024 |
| 2026-05-27 | 21.26 | $21.18 | 141503 |
| 2026-05-26 | 21.27 | $21.19 | 77600 |
| 2026-05-22 | 21.29 | $21.31 | 61500 |
| 2026-05-21 | 21.29 | $21.37 | 940300 |
| 2026-05-20 | 21.28 | $21.27 | 73954 |
| 2026-05-19 | 21.29 | $21.16 | 46131 |
| 2026-05-18 | 21.31 | $21.20 | 64400 |
| 2026-05-15 | 21.33 | $21.21 | 140117 |
| 2026-05-14 | 21.35 | $21.27 | 83640 |
| 2026-05-13 | 21.37 | $21.29 | 97711 |
| 2026-05-12 | 21.38 | $21.28 | 123500 |
| 2026-05-11 | 21.40 | $21.28 | 90938 |
| 2026-05-08 | 21.42 | $21.37 | 98518 |
| 2026-05-07 | 21.44 | $21.25 | 115161 |
| 2026-05-06 | 21.46 | $21.41 | 91600 |
| 2026-05-05 | 21.47 | $21.34 | 105649 |
| 2026-05-04 | 21.49 | $21.30 | 114500 |
| 2026-05-01 | 21.52 | $21.34 | 121256 |
| 2026-04-30 | 21.54 | $21.42 | 264828 |
| 2026-04-29 | 21.55 | $21.25 | 449200 |
| 2026-04-28 | 21.58 | $21.43 | 121600 |
| 2026-04-27 | 21.59 | $21.45 | 120400 |
| 2026-04-24 | 21.60 | $21.69 | 62022 |
| 2026-04-23 | 21.58 | $21.55 | 71131 |
| 2026-04-22 | 21.58 | $21.55 | 109505 |
| 2026-04-21 | 21.58 | $21.50 | 74017 |
| 2026-04-20 | 21.58 | $21.75 | 99400 |
| 2026-04-17 | 21.56 | $21.75 | 64526 |
| 2026-04-16 | 21.54 | $21.56 | 118000 |
| 2026-04-15 | 21.53 | $21.66 | 79713 |
| 2026-04-14 | 21.52 | $21.68 | 95334 |
| 2026-04-13 | 21.50 | $21.64 | 53000 |
| 2026-04-10 | 21.49 | $21.60 | 178241 |
| 2026-04-09 | 21.49 | $21.67 | 189800 |
| 2026-04-08 | 21.47 | $21.70 | 148800 |
| 2026-04-07 | 21.45 | $21.45 | 72817 |
| 2026-04-06 | 21.46 | $21.44 | 171000 |
| 2026-04-02 | 21.48 | $21.37 | 140600 |
| 2026-04-01 | 21.50 | $21.43 | 186300 |
| 2026-03-31 | 21.52 | $21.34 | 281741 |
| 2026-03-30 | 21.55 | $21.23 | 233200 |
| 2026-03-27 | 21.59 | $21.21 | 82100 |
| 2026-03-26 | 21.64 | $21.19 | 256835 |
| 2026-03-25 | 21.69 | $21.57 | 36428 |
| 2026-03-24 | 21.71 | $21.60 | 196820 |
| 2026-03-23 | 21.73 | $21.77 | 104700 |
| 2026-03-20 | 21.73 | $21.52 | 71410 |
| 2026-03-19 | 21.77 | $21.68 | 52731 |
| 2026-03-18 | 21.78 | $21.64 | 91731 |
| 2026-03-17 | 21.81 | $21.77 | 115422 |
| 2026-03-16 | 21.82 | $21.63 | 203721 |
| 2026-03-13 | 21.85 | $21.59 | 465516 |
| 2026-03-12 | 21.88 | $21.51 | 294218 |
| 2026-03-11 | 21.93 | $21.77 | 57200 |
| 2026-03-10 | 21.95 | $21.86 | 100400 |
| 2026-03-09 | 21.96 | $21.99 | 132463 |
| 2026-03-06 | 21.96 | $21.77 | 186400 |
| 2026-03-05 | 21.99 | $21.83 | 100100 |
| 2026-03-04 | 22.00 | $21.98 | 216600 |
| 2026-03-03 | 22.01 | $21.82 | 133926 |
| 2026-03-02 | 22.03 | $21.89 | 177141 |
| 2026-02-27 | 22.05 | $21.97 | 208400 |
| 2026-02-26 | 22.05 | $21.98 | 146446 |
| 2026-02-25 | 22.06 | $21.99 | 81639 |
| 2026-02-24 | 22.07 | $21.98 | 82117 |
| 2026-02-23 | 22.09 | $22.17 | 105105 |
| 2026-02-20 | 22.08 | $22.09 | 68200 |
| 2026-02-19 | 22.09 | $22.05 | 131247 |
| 2026-02-18 | 22.10 | $22.13 | 547800 |
| 2026-02-17 | 22.10 | $22.11 | 116617 |
| 2026-02-13 | 22.11 | $22.07 | 146900 |
| 2026-02-12 | 22.12 | $22.08 | 252943 |
| 2026-02-11 | 22.13 | $22.10 | 197700 |
| 2026-02-10 | 22.14 | $22.05 | 154400 |
| 2026-02-09 | 22.15 | $22.01 | 357300 |
| 2026-02-06 | 22.17 | $21.94 | 265526 |
| 2026-02-05 | 22.20 | $22.04 | 120400 |
| 2026-02-04 | 22.22 | $21.95 | 163800 |
| 2026-02-03 | 22.25 | $22.10 | 108600 |
| 2026-02-02 | 22.27 | $22.11 | 137246 |
| 2026-01-30 | 22.28 | $22.14 | 189510 |
| 2026-01-29 | 22.30 | $22.23 | 168846 |
| 2026-01-28 | 22.30 | $22.25 | 540900 |
| 2026-01-27 | 22.31 | $22.29 | 159900 |
| 2026-01-26 | 22.30 | $22.40 | 148530 |
| 2026-01-23 | 22.29 | $22.31 | 417000 |
| 2026-01-22 | 22.29 | $22.34 | 1.2M |
| 2026-01-21 | 22.28 | $22.31 | 210200 |
| 2026-01-20 | 22.28 | $22.39 | 447140 |
| 2026-01-16 | 22.27 | $22.40 | 551600 |
| 2026-01-15 | 22.26 | $22.27 | 84411 |
| 2026-01-14 | 22.26 | $22.30 | 80614 |
| 2026-01-13 | 22.26 | $22.30 | 113831 |
| 2026-01-12 | 22.26 | $22.30 | 99300 |
| 2026-01-09 | 22.26 | $22.23 | 57923 |
| 2026-01-08 | 22.27 | $22.27 | 96178 |
| 2026-01-07 | 22.27 | $22.13 | 276700 |
| 2026-01-06 | 22.29 | $22.16 | 239600 |
| 2026-01-05 | 22.31 | $22.20 | 248700 |
| 2026-01-02 | 22.32 | $22.20 | 348614 |
| 2025-12-31 | 22.34 | $22.27 | 325100 |
| 2025-12-30 | 22.35 | $22.29 | 214934 |
| 2025-12-29 | 22.36 | $22.28 | 210800 |
| 2025-12-26 | 22.37 | $22.25 | 100000 |
| 2025-12-24 | 22.39 | $22.28 | 98402 |
| 2025-12-23 | 22.40 | $22.22 | 278415 |
| 2025-12-22 | 22.43 | $22.40 | 171800 |
| 2025-12-19 | 22.43 | $22.41 | 214211 |
| 2025-12-18 | 22.44 | $22.43 | 178624 |
| 2025-12-17 | 22.44 | $22.42 | 125900 |
| 2025-12-16 | 22.45 | $22.43 | 195300 |
| 2025-12-15 | 22.46 | $22.42 | 122400 |
| 2025-12-12 | 22.47 | $22.40 | 74400 |
| 2025-12-11 | 22.48 | $22.37 | 134100 |
| 2025-12-10 | 22.50 | $22.36 | 190700 |
| 2025-12-09 | 22.52 | $22.32 | 159000 |
| 2025-12-08 | 22.55 | $22.40 | 475100 |
| 2025-12-05 | 22.57 | $22.50 | 222900 |
| 2025-12-04 | 22.58 | $22.57 | 153900 |
| 2025-12-03 | 22.59 | $22.48 | 160800 |
| 2025-12-02 | 22.61 | $22.50 | 521222 |
| 2025-12-01 | 22.62 | $22.43 | 262349 |
| 2025-11-28 | 22.64 | $22.56 | 88149 |
| 2025-11-26 | 22.65 | $22.57 | 149900 |
| 2025-11-25 | 22.67 | $22.60 | 192500 |
| 2025-11-24 | 22.67 | $22.54 | 268912 |
| 2025-11-21 | 22.69 | $22.65 | 1.7M |
| 2025-11-20 | 22.70 | $22.69 | 330700 |
| 2025-11-19 | 22.70 | $22.63 | 142229 |
| 2025-11-18 | 22.71 | $22.64 | 135100 |
| 2025-11-17 | 22.72 | $22.68 | 127028 |
| 2025-11-14 | 22.73 | $22.65 | 92000 |
| 2025-11-13 | 22.74 | $22.67 | 189313 |
| 2025-11-12 | 22.75 | $22.77 | 178600 |
| 2025-11-11 | 22.75 | $22.79 | 311800 |
| 2025-11-10 | 22.74 | $22.76 | 167734 |
| 2025-11-07 | 22.75 | $22.77 | 105700 |
| 2025-11-06 | 22.75 | $22.73 | 265634 |
| 2025-11-05 | 22.75 | $22.69 | 139300 |
| 2025-11-04 | 22.76 | $22.61 | 209828 |
| 2025-11-03 | 22.77 | $22.63 | 202516 |
| 2025-10-31 | 22.79 | $22.66 | 149400 |
| 2025-10-30 | 22.80 | $22.69 | 122825 |
| 2025-10-29 | 22.82 | $22.73 | 210740 |
| 2025-10-28 | 22.82 | $22.75 | 88900 |
| 2025-10-27 | 22.83 | $22.94 | 145038 |
| 2025-10-24 | 22.82 | $22.85 | 160416 |
| 2025-10-23 | 22.82 | $22.88 | 259800 |
| 2025-10-22 | 22.81 | $22.87 | 273403 |
| 2025-10-21 | 22.81 | $22.84 | 235125 |
| 2025-10-20 | 22.81 | $22.82 | 87600 |
| 2025-10-17 | 22.81 | $22.87 | 252222 |
| 2025-10-16 | 22.81 | $22.68 | 524030 |
| 2025-10-15 | 22.82 | $22.81 | 98801 |
| 2025-10-14 | 22.83 | $22.80 | 548142 |
| 2025-10-13 | 22.83 | $22.79 | 178154 |
| 2025-10-10 | 22.84 | $22.72 | 172476 |
| 2025-10-09 | 22.85 | $22.70 | 264929 |
| 2025-10-08 | 22.87 | $22.82 | 222000 |
| 2025-10-07 | 22.88 | $22.86 | 129300 |
| 2025-10-06 | 22.88 | $22.84 | 175535 |
| 2025-10-03 | 22.88 | $22.81 | 161500 |
| 2025-10-02 | 22.89 | $22.92 | 408935 |
| 2025-10-01 | 22.89 | $22.83 | 324400 |
| 2025-09-30 | 22.89 | $22.91 | 142600 |
| 2025-09-29 | 22.89 | $22.85 | 118332 |
| 2025-09-26 | 22.89 | $22.85 | 207100 |
| 2025-09-25 | 22.89 | $22.78 | 169400 |
| 2025-09-24 | 22.90 | $22.97 | 192000 |
| 2025-09-23 | 22.89 | $23.00 | 89958 |
| 2025-09-22 | 22.88 | $22.97 | 151814 |
| 2025-09-19 | 22.87 | $22.93 | 138706 |
| 2025-09-18 | 22.87 | $22.85 | 197125 |
| 2025-09-17 | 22.87 | $22.88 | 101900 |
| 2025-09-16 | 22.87 | $22.85 | 147200 |
| 2025-09-15 | 22.87 | $22.87 | 176450 |
| 2025-09-12 | 22.88 | $22.95 | 164508 |
| 2025-09-11 | 22.87 | $22.90 | 159236 |
| 2025-09-10 | 22.87 | $22.92 | 106021 |
| 2025-09-09 | 22.87 | $22.80 | 262900 |
| 2025-09-08 | 22.89 | $22.83 | 152200 |
| 2025-09-05 | 22.90 | $22.82 | 323900 |
| 2025-09-04 | 22.92 | $22.88 | 98032 |
| 2025-09-03 | 22.93 | $22.81 | 161600 |
| 2025-09-02 | 22.95 | $22.85 | 168818 |
| 2025-08-29 | 22.97 | $22.81 | 340700 |
| 2025-08-28 | 22.99 | $22.85 | 199614 |
| 2025-08-27 | 23.01 | $22.85 | 172300 |
| 2025-08-26 | 23.03 | $22.81 | 366839 |
| 2025-08-25 | 23.06 | $22.96 | 243734 |
| 2025-08-22 | 23.07 | $23.06 | 232400 |
| 2025-08-21 | 23.07 | $23.00 | 346100 |
| 2025-08-20 | 23.07 | $23.01 | 148321 |
| 2025-08-19 | 23.08 | $22.93 | 253303 |
| 2025-08-18 | 23.09 | $22.97 | 274811 |
| 2025-08-15 | 23.10 | $23.04 | 105000 |
| 2025-08-14 | 23.11 | $22.96 | 176641 |
| 2025-08-13 | 23.12 | $23.05 | 176746 |
| 2025-08-12 | 23.12 | $23.12 | 334000 |
| 2025-08-11 | 23.11 | $23.18 | 189456 |
| 2025-08-08 | 23.09 | $23.22 | 237228 |
| 2025-08-07 | 23.08 | $23.23 | 220013 |
| 2025-08-06 | 23.05 | $23.33 | 236200 |
| 2025-08-05 | 23.02 | $23.23 | 421000 |
| 2025-08-04 | 23.00 | $23.22 | 497800 |
| 2025-08-01 | 22.97 | $23.08 | 226700 |
| 2025-07-31 | 22.96 | $23.07 | 158300 |
| 2025-07-30 | 22.96 | $22.97 | 655336 |
| 2025-07-29 | 22.96 | $22.91 | 135900 |
| 2025-07-28 | 22.97 | $22.86 | 326100 |
| 2025-07-25 | 22.98 | $23.09 | 256500 |
| 2025-07-24 | 22.98 | $22.98 | 377438 |
| 2025-07-23 | 22.98 | $22.99 | 607002 |
| 2025-07-22 | 22.99 | $22.95 | 84330 |
| 2025-07-21 | 23.00 | $22.96 | 422525 |
| 2025-07-18 | 23.01 | $22.92 | 550634 |
| 2025-07-17 | 23.03 | $22.90 | 229321 |
| 2025-07-16 | 23.05 | $22.90 | 249417 |
| 2025-07-15 | 23.07 | $22.85 | 176500 |
| 2025-07-14 | 23.10 | $22.94 | 165128 |
| 2025-07-11 | 23.12 | $22.99 | 401500 |
| 2025-07-10 | 23.14 | $22.98 | 164015 |
| 2025-07-09 | 23.15 | $23.04 | 143740 |
| 2025-07-08 | 23.16 | $22.98 | 395500 |
| 2025-07-07 | 23.18 | $23.11 | 421025 |
| 2025-07-03 | 23.18 | $23.10 | 207700 |
| 2025-07-02 | 23.19 | $23.09 | 292136 |
| 2025-07-01 | 23.20 | $23.22 | 458700 |
| 2025-06-30 | 23.19 | $23.32 | 223132 |
| 2025-06-27 | 23.18 | $23.15 | 139948 |
| 2025-06-26 | 23.18 | $23.25 | 258500 |
| 2025-06-25 | 23.17 | $23.21 | 228000 |
| 2025-06-24 | 23.16 | $23.34 | 127315 |
| 2025-06-23 | 23.14 | $23.28 | 83338 |
| 2025-06-20 | 23.13 | $23.26 | 181929 |
| 2025-06-18 | 23.12 | $23.19 | 171400 |
| 2025-06-17 | 23.11 | $23.12 | 84809 |
| 2025-06-16 | 23.11 | $23.12 | 184226 |
| 2025-06-13 | 23.11 | $23.08 | 201200 |
| 2025-06-12 | 23.12 | $23.12 | 290500 |
| 2025-06-11 | 23.12 | $23.04 | 198140 |
| 2025-06-10 | 23.13 | $22.99 | 195703 |
| 2025-06-09 | 23.14 | $23.05 | 166500 |
| 2025-06-06 | 23.15 | $23.11 | 373500 |
| 2025-06-05 | 23.15 | $23.17 | 860306 |
| 2025-06-04 | 23.15 | $23.21 | 775316 |
| 2025-06-03 | 23.14 | $23.16 | 153100 |
| 2025-06-02 | 23.14 | $23.19 | 224102 |
| 2025-05-30 | 23.13 | $23.21 | 234000 |
| 2025-05-29 | 23.12 | $23.11 | 63749 |
| 2025-05-28 | 23.12 | $23.03 | 160400 |
| 2025-05-27 | 23.13 | $23.10 | 92000 |
| 2025-05-23 | 23.12 | $23.20 | 75637 |
| 2025-05-22 | 23.11 | $23.18 | 72948 |
| 2025-05-21 | 23.11 | $23.13 | 116516 |
| 2025-05-20 | 23.10 | $23.21 | 156700 |
| 2025-05-19 | 23.09 | $23.23 | 212300 |
| 2025-05-16 | 23.07 | $23.16 | 91330 |
| 2025-05-15 | 23.06 | $23.14 | 125324 |
| 2025-05-14 | 23.05 | $22.96 | 609327 |
| 2025-05-13 | 23.06 | $23.10 | 182500 |
| 2025-05-12 | 23.05 | $23.17 | 196700 |
| 2025-05-09 | 23.03 | $22.96 | 113300 |
| 2025-05-08 | 23.04 | $22.93 | 143540 |
| 2025-05-07 | 23.05 | $23.14 | 119300 |
| 2025-05-06 | 23.05 | $23.10 | 1.4M |
| 2025-05-05 | 23.04 | $23.11 | 118155 |
| 2025-05-02 | 23.02 | $23.13 | 78100 |
| 2025-05-01 | 23.01 | $23.09 | 87523 |
| 2025-04-30 | 22.99 | $22.92 | 43244 |
| 2025-04-29 | 23.00 | $23.03 | 42700 |
| 2025-04-28 | 22.99 | $22.99 | 116700 |
| 2025-04-25 | 22.99 | $23.07 | 112100 |
| 2025-04-24 | 22.97 | $23.21 | 69604 |
| 2025-04-23 | 22.95 | $23.07 | 218227 |
| 2025-04-22 | 22.93 | $22.95 | 104300 |
| 2025-04-21 | 22.93 | $22.84 | 67512 |
| 2025-04-17 | 22.93 | $23.02 | 37525 |
| 2025-04-16 | 22.93 | $22.95 | 82224 |
| 2025-04-15 | 22.93 | $22.90 | 87231 |
| 2025-04-14 | 22.93 | $22.95 | 82337 |
| 2025-04-11 | 22.93 | $22.68 | 63939 |
| 2025-04-10 | 22.95 | $22.83 | 94600 |
| 2025-04-09 | 22.97 | $24.89 | 276012 |
| 2025-04-08 | 22.77 | $22.43 | 189000 |
| 2025-04-07 | 22.81 | $22.37 | 259810 |
| 2025-04-04 | 22.86 | $21.77 | 469415 |
| 2025-04-03 | 22.98 | $22.92 | 247448 |
| 2025-04-02 | 22.98 | $23.34 | 86022 |
| 2025-04-01 | 22.95 | $23.03 | 98403 |
| 2025-03-31 | 22.94 | $22.94 | 93502 |
| 2025-03-28 | 22.94 | $22.84 | 70144 |
| 2025-03-27 | 22.96 | $22.71 | 28000 |
| 2025-03-26 | 22.98 | $22.83 | 22600 |
| 2025-03-25 | 23.00 | $23.00 | 30500 |
| 2025-03-24 | 22.99 | $23.08 | 41900 |
| 2025-03-21 | 22.98 | $23.05 | 20115 |
| 2025-03-20 | 22.97 | $23.20 | 36700 |
| 2025-03-19 | 22.94 | $23.05 | 46400 |
| 2025-03-18 | 22.92 | $22.91 | 32600 |
| 2025-03-17 | 22.92 | $22.99 | 25318 |
| 2025-03-14 | 22.90 | $22.86 | 76043 |
| 2025-03-13 | 22.90 | $22.82 | 99514 |
| 2025-03-12 | 22.89 | $22.80 | 41800 |
| 2025-03-11 | 22.89 | $22.88 | 198400 |
| 2025-03-10 | 22.88 | $23.09 | 30640 |
| 2025-03-07 | 22.85 | $22.93 | 26000 |
| 2025-03-06 | 22.83 | $23.01 | 53000 |
| 2025-03-05 | 22.80 | $23.12 | 169030 |
| 2025-03-04 | 22.75 | $23.10 | 119913 |
| 2025-03-03 | 22.70 | $23.18 | 85542 |
| 2025-02-28 | 22.65 | $22.93 | 75031 |
| 2025-02-27 | 22.61 | $22.83 | 35700 |
| 2025-02-26 | 22.58 | $22.83 | 80301 |
| 2025-02-25 | 22.55 | $22.73 | 21400 |
| 2025-02-24 | 22.52 | $22.70 | 11500 |
| 2025-02-21 | 22.50 | $22.55 | 35919 |
| 2025-02-20 | 22.49 | $22.62 | 184400 |
| 2025-02-19 | 22.47 | $22.54 | 34100 |
| 2025-02-18 | 22.46 | $22.47 | 24700 |
| 2025-02-14 | 22.45 | $22.57 | 12600 |
| 2025-02-13 | 22.44 | $22.46 | 10002 |
| 2025-02-12 | 22.43 | $22.47 | 15200 |
| 2025-02-11 | 22.42 | $22.50 | 18927 |
| 2025-02-10 | 22.40 | $22.55 | 20400 |
| 2025-02-07 | 22.38 | $22.54 | 31700 |
| 2025-02-06 | 22.36 | $22.57 | 72048 |
| 2025-02-05 | 22.33 | $22.44 | 13900 |
| 2025-02-04 | 22.31 | $22.47 | 23400 |
| 2025-02-03 | 22.28 | $22.47 | 304407 |
| 2025-01-31 | 22.26 | $22.30 | 29900 |
| 2025-01-30 | 22.24 | $22.37 | 31237 |
| 2025-01-29 | 22.22 | $22.23 | 27026 |
| 2025-01-28 | 22.21 | $22.26 | 29400 |
| 2025-01-27 | 22.20 | $22.31 | 46728 |
| 2025-01-24 | 22.18 | $22.32 | 21900 |
| 2025-01-23 | 22.16 | $22.34 | 453426 |
| 2025-01-22 | 22.14 | $22.29 | 17346 |
| 2025-01-21 | 22.13 | $22.47 | 43737 |
| 2025-01-17 | 22.10 | $22.27 | 35901 |
| 2025-01-16 | 22.09 | $22.34 | 29000 |
| 2025-01-15 | 22.08 | $22.15 | 34700 |
| 2025-01-14 | 22.10 | $22.01 | 19935 |
| 2025-01-13 | 22.13 | $21.93 | 29400 |
| 2025-01-10 | 22.17 | $21.95 | 25632 |
| 2025-01-08 | 22.22 | $22.10 | 20744 |
| 2025-01-07 | 22.26 | $22.06 | 20127 |
| 2025-01-06 | 22.31 | $22.12 | 30600 |
| 2025-01-03 | 22.35 | $22.10 | 21600 |
| 2025-01-02 | 22.41 | $21.95 | 75574 |
| 2024-12-31 | 22.48 | $21.81 | 93407 |
| 2024-12-30 | 22.58 | $22.10 | 53710 |
| 2024-12-27 | 22.65 | $21.97 | 103234 |
| 2024-12-26 | 22.74 | $22.00 | 22800 |
| 2024-12-24 | 22.83 | $21.97 | 25000 |
| 2024-12-23 | 22.94 | $21.97 | 23205 |
| 2024-12-20 | 23.05 | $22.95 | 28726 |
| 2024-12-19 | 23.06 | $22.69 | 23800 |
| 2024-12-18 | 23.11 | $22.81 | 39000 |
| 2024-12-17 | 23.15 | $23.09 | 21832 |
| 2024-12-16 | 23.16 | $23.10 | 23600 |
| 2024-12-13 | 23.17 | $22.96 | 41845 |
| 2024-12-12 | 23.20 | $23.09 | 12100 |
| 2024-12-11 | 23.22 | $23.15 | 24400 |
| 2024-12-10 | 23.23 | $23.05 | 23326 |
| 2024-12-09 | 23.26 | $23.15 | 13200 |
| 2024-12-06 | 23.27 | $23.24 | 16349 |
| 2024-12-05 | 23.28 | $23.21 | 11749 |
| 2024-12-04 | 23.30 | $23.22 | 18100 |
| 2024-12-03 | 23.31 | $23.21 | 13900 |
| 2024-12-02 | 23.32 | $23.20 | 24600 |
| 2024-11-29 | 23.33 | $23.25 | 13336 |
| 2024-11-27 | 23.34 | $23.16 | 11600 |
| 2024-11-26 | 23.36 | $23.18 | 12305 |
| 2024-11-25 | 23.37 | $23.16 | 14100 |
| 2024-11-22 | 23.39 | $23.40 | 23924 |
| 2024-11-21 | 23.38 | $23.40 | 29300 |
| 2024-11-20 | 23.38 | $23.45 | 15528 |
| 2024-11-19 | 23.37 | $23.48 | 22800 |
| 2024-11-18 | 23.35 | $23.37 | 13400 |
| 2024-11-15 | 23.35 | $23.38 | 19700 |
| 2024-11-14 | 23.35 | $23.37 | 17745 |
| 2024-11-13 | 23.35 | $23.43 | 25616 |
| 2024-11-12 | 23.35 | $23.51 | 21417 |
| 2024-11-11 | 23.33 | $23.46 | 13900 |
| 2024-11-08 | 23.32 | $23.55 | 11800 |
| 2024-11-07 | 23.31 | $23.50 | 18000 |
| 2024-11-06 | 23.30 | $23.30 | 38637 |
| 2024-11-05 | 23.31 | $23.16 | 11600 |
| 2024-11-04 | 23.33 | $23.09 | 6610 |
| 2024-11-01 | 23.37 | $23.14 | 14900 |
| 2024-10-31 | 23.40 | $23.02 | 9700 |
| 2024-10-30 | 23.44 | $23.25 | 10939 |
| 2024-10-29 | 23.47 | $23.21 | 10400 |
| 2024-10-28 | 23.51 | $23.21 | 44812 |
| 2024-10-25 | 23.54 | $23.53 | 9700 |
| 2024-10-24 | 23.55 | $23.47 | 25507 |
| 2024-10-23 | 23.56 | $23.41 | 7347 |
| 2024-10-22 | 23.59 | $23.52 | 38000 |
| 2024-10-21 | 23.60 | $23.56 | 16414 |
| 2024-10-18 | 23.61 | $23.60 | 26139 |
| 2024-10-17 | 23.62 | $23.46 | 17444 |
| 2024-10-16 | 23.64 | $23.50 | 20711 |
| 2024-10-15 | 23.67 | $23.35 | 201536 |
| 2024-10-14 | 23.70 | $23.71 | 15434 |
| 2024-10-11 | 23.71 | $23.57 | 36948 |
| 2024-10-10 | 23.73 | $23.63 | 53300 |
| 2024-10-09 | 23.75 | $23.54 | 20900 |
| 2024-10-08 | 23.77 | $23.68 | 24600 |
| 2024-10-07 | 23.79 | $23.61 | 16200 |
| 2024-10-04 | 23.81 | $23.59 | 43500 |
| 2024-10-03 | 23.84 | $23.88 | 10100 |
| 2024-10-02 | 23.84 | $23.78 | 16700 |
| 2024-10-01 | 23.84 | $23.82 | 66300 |
| 2024-09-30 | 23.85 | $23.74 | 18400 |
| 2024-09-27 | 23.86 | $23.74 | 8500 |
| 2024-09-26 | 23.87 | $23.63 | 21600 |
| 2024-09-25 | 23.89 | $23.77 | 25024 |
| 2024-09-24 | 23.90 | $23.97 | 20100 |
| 2024-09-23 | 23.89 | $23.96 | 465817 |
| 2024-09-20 | 23.87 | $23.95 | 17535 |
| 2024-09-19 | 23.86 | $23.89 | 30342 |
| 2024-09-18 | 23.86 | $23.88 | 19800 |
| 2024-09-17 | 23.86 | $23.89 | 27600 |
| 2024-09-16 | 23.85 | $23.97 | 46500 |
| 2024-09-13 | 23.84 | $23.85 | 46100 |
| 2024-09-12 | 23.83 | $23.93 | 28200 |
| 2024-09-11 | 23.82 | $23.94 | 47700 |
| 2024-09-10 | 23.81 | $23.88 | 430000 |
| 2024-09-09 | 23.80 | $23.94 | 10624 |
| 2024-09-06 | 23.79 | $23.77 | 65248 |
| 2024-09-05 | 23.79 | $23.82 | 10016 |
| 2024-09-04 | 23.78 | $23.74 | 49200 |
| 2024-09-03 | 23.78 | $23.78 | 12700 |
| 2024-08-30 | 23.78 | $23.81 | 22443 |
| 2024-08-29 | 23.77 | $23.75 | 11400 |
| 2024-08-28 | 23.76 | $23.62 | 41400 |
| 2024-08-27 | 23.77 | $23.70 | 7900 |
| 2024-08-26 | 23.77 | $23.87 | 33000 |
| 2024-08-23 | 23.74 | $23.92 | 58713 |
| 2024-08-22 | 23.71 | $23.93 | 9723 |
| 2024-08-21 | 23.68 | $23.80 | 63828 |
| 2024-08-20 | 23.65 | $23.90 | 51500 |
| 2024-08-19 | 23.62 | $23.83 | 58000 |
| 2024-08-16 | 23.59 | $23.77 | 393026 |
| 2024-08-15 | 23.56 | $23.74 | 34800 |
| 2024-08-14 | 23.53 | $23.81 | 17200 |
| 2024-08-13 | 23.49 | $23.73 | 17400 |
| 2024-08-12 | 23.46 | $23.68 | 25700 |
| 2024-08-09 | 23.43 | $23.62 | 15200 |
| 2024-08-08 | 23.41 | $23.55 | 6402 |
| 2024-08-07 | 23.39 | $23.53 | 13000 |
| 2024-08-06 | 23.37 | $23.45 | 25212 |
| 2024-08-05 | 23.35 | $23.70 | 27534 |
| 2024-08-02 | 23.31 | $23.51 | 87600 |
| 2024-08-01 | 23.29 | $23.41 | 4200 |
| 2024-07-31 | 23.27 | $23.19 | 14700 |
| 2024-07-30 | 23.28 | $23.30 | 11732 |
| 2024-07-29 | 23.28 | $23.17 | 760936 |
| 2024-07-26 | 23.28 | $23.21 | 17500 |
| 2024-07-25 | 23.28 | $23.44 | 15243 |
| 2024-07-24 | 23.26 | $23.37 | 6800 |
| 2024-07-23 | 23.24 | $23.40 | 18900 |
| 2024-07-22 | 23.22 | $23.38 | 40500 |
| 2024-07-19 | 23.20 | $23.24 | 5321 |
| 2024-07-18 | 23.20 | $23.19 | 36321 |
| 2024-07-17 | 23.19 | $23.33 | 33331 |
| 2024-07-16 | 23.18 | $23.22 | 11700 |
| 2024-07-15 | 23.18 | $23.36 | 5400 |
| 2024-07-12 | 23.16 | $23.17 | 26100 |
| 2024-07-11 | 23.16 | $23.13 | 8500 |
| 2024-07-10 | 23.16 | $23.24 | 10705 |
| 2024-07-09 | 23.15 | $23.21 | 14000 |
| 2024-07-08 | 23.14 | $23.25 | 3600 |
| 2024-07-05 | 23.13 | $23.22 | 25831 |
| 2024-07-03 | 23.12 | $23.11 | 8441 |
| 2024-07-02 | 23.11 | $23.12 | 29619 |
| 2024-07-01 | 23.11 | $23.04 | 9900 |
| 2024-06-28 | 23.11 | $22.97 | 60500 |
| 2024-06-27 | 23.11 | $23.10 | 8500 |
| 2024-06-26 | 23.10 | $23.06 | 2400 |
| 2024-06-25 | 23.10 | $23.00 | 19800 |
| 2024-06-24 | 23.09 | $23.25 | 7000 |
| 2024-06-21 | 23.06 | $23.26 | 19049 |
| 2024-06-20 | 23.03 | $23.22 | 9511 |
| 2024-06-18 | 23.01 | $23.38 | 18100 |
| 2024-06-17 | 22.96 | $23.29 | 5621 |
| 2024-06-14 | 22.93 | $23.27 | 19200 |
| 2024-06-13 | 22.89 | $23.20 | 4100 |
| 2024-06-12 | 22.86 | $23.06 | 6040 |
| 2024-06-11 | 22.84 | $22.92 | 15826 |
| 2024-06-10 | 22.84 | $22.99 | 7800 |
| 2024-06-07 | 22.83 | $22.80 | 10000 |
| 2024-06-06 | 22.84 | $22.84 | 22618 |
| 2024-06-05 | 22.84 | $22.86 | 13200 |
| 2024-06-04 | 22.84 | $22.79 | 9515 |
| 2024-06-03 | 22.85 | $22.70 | 5639 |
| 2024-05-31 | 22.88 | $22.75 | 11602 |
| 2024-05-30 | 22.89 | $22.71 | 40419 |
| 2024-05-29 | 22.91 | $22.64 | 33441 |
| 2024-05-28 | 22.94 | $22.66 | 16500 |
| 2024-05-24 | 22.97 | $22.85 | 5100 |
| 2024-05-23 | 22.98 | $22.98 | 11624 |
| 2024-05-22 | 22.97 | $22.92 | 24700 |
| 2024-05-21 | 22.98 | $23.08 | 38000 |
| 2024-05-20 | 22.96 | $23.06 | 20921 |
| 2024-05-17 | 22.95 | $22.98 | 30209 |
| 2024-05-16 | 22.94 | $23.05 | 44900 |
| 2024-05-15 | 22.93 | $23.12 | 2.0M |
| 2024-05-14 | 22.90 | $22.88 | 24200 |
| 2024-05-13 | 22.90 | $22.79 | 16300 |
| 2024-05-10 | 22.91 | $23.01 | 25600 |
| 2024-05-09 | 22.89 | $22.92 | 57300 |
| 2024-05-08 | 22.88 | $23.01 | 24737 |
| 2024-05-07 | 22.87 | $23.00 | 13000 |
| 2024-05-06 | 22.85 | $22.99 | 14208 |
| 2024-05-03 | 22.83 | $22.98 | 10723 |
| 2024-05-02 | 22.82 | $22.93 | 11407 |
| 2024-05-01 | 22.81 | $22.86 | 8200 |
| 2024-04-30 | 22.81 | $22.77 | 8800 |
| 2024-04-29 | 22.81 | $22.73 | 8518 |
| 2024-04-26 | 22.82 | $22.85 | 3200 |
| 2024-04-25 | 22.82 | $22.82 | 11231 |
| 2024-04-24 | 22.82 | $22.93 | 1508 |
| 2024-04-23 | 22.82 | $22.91 | 3024 |
| 2024-04-22 | 22.81 | $22.86 | 14543 |
| 2024-04-19 | 22.81 | $22.76 | 18200 |
| 2024-04-18 | 22.83 | $22.71 | 1137 |
| 2024-04-17 | 22.85 | $22.63 | 16500 |
| 2024-04-16 | 22.88 | $22.79 | 7745 |
| 2024-04-15 | 22.90 | $22.69 | 6929 |
| 2024-04-12 | 22.93 | $22.78 | 37530 |
| 2024-04-11 | 22.95 | $22.73 | 25339 |
| 2024-04-10 | 22.98 | $22.85 | 36700 |
| 2024-04-09 | 23.00 | $22.88 | 21600 |
| 2024-04-08 | 23.02 | $23.00 | 72906 |
| 2024-04-05 | 23.03 | $23.01 | 20407 |
| 2024-04-04 | 23.04 | $22.94 | 7407 |
| 2024-04-03 | 23.06 | $22.97 | 2.2M |
| 2024-04-02 | 23.07 | $22.86 | 21416 |
| 2024-04-01 | 23.10 | $22.72 | 345000 |
| 2024-03-28 | 23.14 | $22.92 | 2940 |
| 2024-03-27 | 23.16 | $23.05 | 2700 |
| 2024-03-26 | 23.17 | $23.05 | 6742 |
| 2024-03-25 | 23.18 | $23.02 | 2900 |
| 2024-03-22 | 23.20 | $23.24 | 11800 |
| 2024-03-21 | 23.19 | $23.21 | 9000 |
| 2024-03-20 | 23.18 | $23.32 | 82818 |
| 2024-03-19 | 23.17 | $23.34 | 1710 |
| 2024-03-18 | 23.15 | $23.15 | 6828 |
| 2024-03-15 | 23.14 | $23.11 | 11645 |
| 2024-03-14 | 23.14 | $23.18 | 10938 |
| 2024-03-13 | 23.13 | $23.15 | 2800 |
| 2024-03-12 | 23.13 | $23.23 | 54500 |
| 2024-03-11 | 23.11 | $23.19 | 4523 |
| 2024-03-08 | 23.10 | $23.17 | 6115 |
| 2024-03-07 | 23.09 | $23.21 | 7818 |
| 2024-03-06 | 23.07 | $23.22 | 28600 |
| 2024-03-05 | 23.05 | $23.11 | 7708 |
| 2024-03-04 | 23.04 | $23.20 | 15000 |
| 2024-03-01 | 23.02 | $23.04 | 10400 |
| 2024-02-29 | 23.02 | $23.00 | 17369 |
| 2024-02-28 | 23.02 | $23.04 | 21010 |
| 2024-02-27 | 23.01 | $22.96 | 15200 |
| 2024-02-26 | 23.02 | $23.01 | 31202 |
| 2024-02-23 | 23.02 | $23.23 | 19400 |
| 2024-02-22 | 22.99 | $23.18 | 4400 |
| 2024-02-21 | 22.97 | $23.07 | 12601 |
| 2024-02-20 | 22.96 | $23.06 | 5312 |
| 2024-02-16 | 22.95 | $22.93 | 3800 |
| 2024-02-15 | 22.96 | $22.96 | 9130 |
| 2024-02-14 | 22.96 | $22.93 | 2500 |
| 2024-02-13 | 22.96 | $22.86 | 27900 |
| 2024-02-12 | 22.97 | $22.89 | 6839 |
| 2024-02-09 | 22.98 | $23.00 | 6508 |
| 2024-02-08 | 22.98 | $23.04 | 603 |
| 2024-02-07 | 22.98 | $23.05 | 4117 |
| 2024-02-06 | 22.97 | $22.90 | 11121 |
| 2024-02-05 | 22.98 | $22.85 | 9528 |
| 2024-02-02 | 22.99 | $23.03 | 2700 |
| 2024-02-01 | 22.98 | $23.07 | 11900 |
| 2024-01-31 | 22.96 | $22.92 | 6300 |
| 2024-01-30 | 22.96 | $22.96 | 5300 |
| 2024-01-29 | 22.96 | $22.98 | 36200 |
| 2024-01-26 | 22.95 | $22.95 | 8900 |
| 2024-01-25 | 22.95 | $23.07 | 2223 |
| 2024-01-24 | 22.93 | $22.96 | 9532 |
| 2024-01-23 | 22.92 | $22.94 | 29800 |
| 2024-01-22 | 22.92 | $22.98 | 5623 |
| 2024-01-19 | 22.91 | $22.99 | 3706 |
| 2024-01-18 | 22.90 | $22.94 | 3000 |
| 2024-01-17 | 22.89 | $23.02 | 17300 |
| 2024-01-16 | 22.87 | $23.04 | 8249 |
| 2024-01-12 | 22.86 | $23.13 | 4100 |
| 2024-01-11 | 22.83 | $23.03 | 17314 |
| 2024-01-10 | 22.81 | $22.94 | 189036 |
| 2024-01-09 | 22.79 | $22.79 | 13943 |
| 2024-01-08 | 22.79 | $22.65 | 191300 |
| 2024-01-05 | 22.81 | $22.63 | 32830 |
| 2024-01-04 | 22.82 | $22.72 | 8803 |
| 2024-01-03 | 22.83 | $22.80 | 6206 |
| 2024-01-02 | 22.82 | $22.81 | 16300 |
| 2023-12-29 | 22.82 | $22.82 | 36400 |
| 2023-12-28 | 22.81 | $22.87 | 64108 |
| 2023-12-27 | 22.80 | $22.92 | 5400 |
| 2023-12-26 | 22.78 | $22.80 | 7200 |
| 2023-12-22 | 22.76 | $22.90 | 2033 |
| 2023-12-21 | 22.74 | $22.92 | 11700 |
| 2023-12-20 | 22.72 | $22.94 | 20700 |
| 2023-12-19 | 22.68 | $22.83 | 7011 |
| 2023-12-18 | 22.66 | $22.84 | 13708 |
| 2023-12-15 | 22.64 | $22.85 | 29246 |
| 2023-12-14 | 22.61 | $22.77 | 19900 |
| 2023-12-13 | 22.58 | $22.87 | 1738 |
| 2023-12-12 | 22.55 | $22.72 | 30817 |
| 2023-12-11 | 22.52 | $22.53 | 1350 |
| 2023-12-08 | 22.52 | $22.52 | 13202 |
| 2023-12-07 | 22.51 | $22.63 | 2500 |
| 2023-12-06 | 22.50 | $22.59 | 17744 |
| 2023-12-05 | 22.48 | $22.59 | 6200 |
| 2023-12-04 | 22.46 | $22.56 | 11732 |
| 2023-12-01 | 22.45 | $22.60 | 5714 |
| 2023-11-30 | 22.43 | $22.55 | 9234 |
| 2023-11-29 | 22.41 | $22.52 | 3100 |
| 2023-11-28 | 22.38 | $22.49 | 6130 |
| 2023-11-27 | 22.36 | $22.42 | 2600 |
| 2023-11-24 | 22.34 | $22.49 | 1030 |
| 2023-11-22 | 22.31 | $22.50 | 6300 |
| 2023-11-21 | 22.28 | $22.44 | 7500 |
| 2023-11-20 | 22.24 | $22.35 | 7748 |
| 2023-11-17 | 22.21 | $22.36 | 1516 |
| 2023-11-16 | 22.18 | $22.38 | 6307 |
| 2023-11-15 | 22.14 | $22.28 | 6639 |
| 2023-11-14 | 22.11 | $22.52 | 52300 |
| 2023-11-13 | 22.04 | $22.35 | 4911 |
| 2023-11-10 | 22.00 | $22.35 | 6700 |
| 2023-11-09 | 21.94 | $22.24 | 1900 |
| 2023-11-08 | 21.90 | $22.29 | 2340 |
| 2023-11-07 | 21.85 | $22.18 | 19900 |
| 2023-11-06 | 21.81 | $22.35 | 215510 |
| 2023-11-03 | 21.75 | $22.30 | 221100 |
| 2023-11-02 | 21.69 | $22.04 | 13709 |
| 2023-11-01 | 21.66 | $21.93 | 3924 |
| 2023-10-31 | 21.63 | $21.75 | 3612 |
| 2023-10-30 | 21.62 | $21.65 | 1245 |
| 2023-10-27 | 21.62 | $21.56 | 1545 |
| 2023-10-26 | 21.63 | $21.53 | 10613 |
| 2023-10-25 | 21.64 | $21.62 | 3400 |
| 2023-10-24 | 21.64 | $21.66 | 2300 |
| 2023-10-23 | 21.64 | $21.60 | 2700 |
| 2023-10-20 | 21.65 | $21.50 | 5500 |
| 2023-10-19 | 21.67 | $21.44 | 16814 |
| 2023-10-18 | 21.69 | $21.52 | 3800 |
| 2023-10-17 | 21.71 | $21.59 | 11408 |
| 2023-10-16 | 21.73 | $21.75 | 2928 |
| 2023-10-13 | 21.73 | $21.77 | 728 |
| 2023-10-12 | 21.73 | $21.78 | 1400 |
| 2023-10-11 | 21.73 | $21.83 | 1800 |
| 2023-10-10 | 21.72 | $21.82 | 3507 |
| 2023-10-09 | 21.72 | $21.85 | 3849 |
| 2023-10-06 | 21.72 | $21.65 | 3214 |
| 2023-10-05 | 21.73 | $21.55 | 39500 |
| 2023-10-04 | 21.76 | $21.58 | 9200 |
| 2023-10-03 | 21.79 | $21.48 | 8200 |
| 2023-10-02 | 21.82 | $21.64 | 7000 |
| 2023-09-29 | 21.85 | $21.60 | 6825 |
| 2023-09-28 | 21.87 | $21.83 | 19928 |
| 2023-09-27 | 21.88 | $21.61 | 16429 |
| 2023-09-26 | 21.91 | $21.82 | 8133 |
| 2023-09-25 | 21.92 | $21.85 | 13507 |
| 2023-09-22 | 21.92 | $21.85 | 2329 |
| 2023-09-21 | 21.93 | $21.68 | 36803 |
| 2023-09-20 | 21.95 | $21.96 | 6600 |
| 2023-09-19 | 21.95 | $22.01 | 1000 |
| 2023-09-18 | 21.94 | $22.03 | 3000 |
| 2023-09-15 | 21.92 | $21.96 | 4900 |
| 2023-09-14 | 21.91 | $22.06 | 7000 |
| 2023-09-13 | 21.89 | $22.02 | 1600 |
| 2023-09-12 | 21.87 | $21.93 | 2500 |
| 2023-09-11 | 21.86 | $22.03 | 6600 |
| 2023-09-08 | 21.84 | $21.94 | 6207 |
| 2023-09-07 | 21.82 | $21.97 | 12200 |
| 2023-09-06 | 21.81 | $21.76 | 5100 |
| 2023-09-05 | 21.81 | $21.77 | 37700 |
| 2023-09-01 | 21.81 | $21.91 | 1100 |
| 2023-08-31 | 21.80 | $21.85 | 4200 |
| 2023-08-30 | 21.79 | $21.91 | 14144 |
| 2023-08-29 | 21.78 | $21.94 | 3500 |
| 2023-08-28 | 21.76 | $21.83 | 2800 |
| 2023-08-25 | 21.75 | $21.93 | 246 |
| 2023-08-24 | 21.73 | $21.78 | 1700 |
| 2023-08-23 | 21.73 | $21.91 | 2300 |
| 2023-08-22 | 21.71 | $21.65 | 2910 |
| 2023-08-21 | 21.72 | $21.64 | 1300 |
| 2023-08-18 | 21.73 | $21.66 | 731 |
| 2023-08-17 | 21.74 | $21.57 | 15600 |
| 2023-08-16 | 21.77 | $21.68 | 736 |
| 2023-08-15 | 21.78 | $21.72 | 2108 |
| 2023-08-14 | 21.79 | $21.74 | 9049 |
| 2023-08-11 | 21.80 | $21.74 | 9300 |
| 2023-08-10 | 21.81 | $21.80 | 5604 |
| 2023-08-09 | 21.81 | $21.89 | 4300 |
| 2023-08-08 | 21.81 | $21.83 | 300 |
| 2023-08-07 | 21.81 | $21.82 | 1940 |
| 2023-08-04 | 21.80 | $21.76 | 513 |
| 2023-08-03 | 21.80 | $21.63 | 913 |
| 2023-08-02 | 21.82 | $21.73 | 6800 |
| 2023-08-01 | 21.82 | $21.69 | 9507 |
| 2023-07-31 | 21.83 | $21.73 | 93600 |
| 2023-07-28 | 21.83 | $21.77 | 2500 |
| 2023-07-27 | 21.83 | $21.78 | 23600 |
| 2023-07-26 | 21.83 | $21.86 | 11700 |
| 2023-07-25 | 21.82 | $21.94 | 1700 |
| 2023-07-24 | 21.80 | $21.94 | 1300 |
| 2023-07-21 | 21.78 | $21.99 | 10700 |
| 2023-07-20 | 21.75 | $21.90 | 1300 |
| 2023-07-19 | 21.74 | $22.02 | 2506 |
| 2023-07-18 | 21.71 | $21.90 | 106939 |
| 2023-07-17 | 21.69 | $21.94 | 5100 |
| 2023-07-14 | 21.67 | $21.88 | 3134 |
| 2023-07-13 | 21.65 | $21.90 | 4221 |
| 2023-07-12 | 21.63 | $21.71 | 8100 |
| 2023-07-11 | 21.63 | $21.49 | 1900 |
| 2023-07-10 | 21.65 | $21.32 | 26100 |
| 2023-07-07 | 21.70 | $21.37 | 2200 |
| 2023-07-06 | 21.73 | $21.48 | 1500 |
| 2023-07-05 | 21.77 | $21.57 | 78137 |
| 2023-07-03 | 21.79 | $21.76 | 10924 |
| 2023-06-30 | 21.80 | $21.83 | 9427 |
| 2023-06-29 | 21.80 | $21.68 | 7800 |
| 2023-06-28 | 21.81 | $21.74 | 33300 |
| 2023-06-27 | 21.83 | $21.69 | 5000 |
| 2023-06-26 | 21.84 | $21.79 | 2200 |
| 2023-06-23 | 21.85 | $21.74 | 5645 |
| 2023-06-22 | 21.86 | $21.76 | 1132 |
| 2023-06-21 | 21.87 | $21.81 | 15100 |
| 2023-06-20 | 21.88 | $21.87 | 11824 |
| 2023-06-16 | 21.88 | $21.87 | 5334 |
| 2023-06-15 | 21.88 | $21.86 | 11000 |
| 2023-06-14 | 21.89 | $21.83 | 69234 |
| 2023-06-13 | 21.90 | $21.81 | 4538 |
| 2023-06-12 | 21.91 | $21.85 | 4900 |
| 2023-06-09 | 21.91 | $21.98 | 4226 |
| 2023-06-08 | 21.91 | $21.90 | 3200 |
| 2023-06-07 | 21.92 | $21.75 | 61900 |
| 2023-06-06 | 21.94 | $21.99 | 1200 |
| 2023-06-05 | 21.94 | $21.97 | 26225 |
| 2023-06-02 | 21.94 | $22.02 | 9642 |
| 2023-06-01 | 21.94 | $21.97 | 49205 |
| 2023-05-31 | 21.94 | $21.86 | 538 |
| 2023-05-30 | 21.95 | $21.89 | 7700 |
| 2023-05-26 | 21.97 | $21.80 | 2200 |
| 2023-05-25 | 21.99 | $21.74 | 5100 |
| 2023-05-24 | 22.02 | $21.80 | 9422 |
| 2023-05-23 | 22.04 | $21.92 | 4145 |
| 2023-05-22 | 22.06 | $22.08 | 7621 |
| 2023-05-19 | 22.05 | $22.01 | 2200 |
| 2023-05-18 | 22.06 | $21.88 | 4023 |
| 2023-05-17 | 22.08 | $21.93 | 1423 |
| 2023-05-16 | 22.09 | $21.96 | 8327 |
| 2023-05-15 | 22.10 | $22.05 | 21600 |
| 2023-05-12 | 22.10 | $22.20 | 2921 |
| 2023-05-11 | 22.09 | $22.17 | 3113 |
| 2023-05-10 | 22.08 | $22.23 | 6200 |
| 2023-05-09 | 22.06 | $22.02 | 7900 |
| 2023-05-08 | 22.07 | $22.09 | 16200 |
| 2023-05-05 | 22.06 | $22.18 | 4848 |
| 2023-05-04 | 22.04 | $22.14 | 14549 |
| 2023-05-03 | 22.03 | $22.09 | 10531 |
| 2023-05-02 | 22.02 | $22.19 | 16300 |
| 2023-05-01 | 22.00 | $21.96 | 23533 |
| 2023-04-28 | 22.00 | $22.05 | 25000 |
| 2023-04-27 | 21.99 | $21.97 | 9045 |
| 2023-04-26 | 21.99 | $21.96 | 98528 |
| 2023-04-25 | 21.98 | $22.04 | 1607 |
| 2023-04-24 | 21.97 | $22.17 | 1122 |
| 2023-04-21 | 21.93 | $22.02 | 4100 |
| 2023-04-20 | 21.91 | $21.98 | 14931 |
| 2023-04-19 | 21.90 | $21.97 | 5400 |
| 2023-04-18 | 21.88 | $22.03 | 200 |
| 2023-04-17 | 21.85 | $21.99 | 2327 |
| 2023-04-14 | 21.83 | $22.06 | 2142 |
| 2023-04-13 | 21.79 | $22.11 | 56400 |
| 2023-04-12 | 21.75 | $21.86 | 2630 |
| 2023-04-11 | 21.72 | $21.87 | 1449 |
| 2023-04-10 | 21.70 | $21.83 | 2335 |
| 2023-04-06 | 21.67 | $22.01 | 2200 |
| 2023-04-05 | 21.63 | $21.80 | 8500 |
| 2023-04-04 | 21.59 | $21.80 | 1508 |
| 2023-04-03 | 21.56 | $21.93 | 4500 |
| 2023-03-31 | 21.51 | $21.93 | 2200 |
| 2023-03-30 | 21.46 | $21.71 | 100 |
| 2023-03-29 | 21.43 | $21.59 | 5500 |
| 2023-03-28 | 21.41 | $21.35 | 209 |
| 2023-03-27 | 21.40 | $21.40 | 1446 |
| 2023-03-24 | 21.39 | $21.56 | 825 |
| 2023-03-23 | 21.37 | $21.52 | 400 |
| 2023-03-22 | 21.35 | $21.58 | 5534 |
| 2023-03-21 | 21.32 | $21.60 | 23926 |
| 2023-03-20 | 21.28 | $21.42 | 500 |
| 2023-03-17 | 21.26 | $21.41 | 2800 |
| 2023-03-16 | 21.24 | $21.56 | 19300 |
| 2023-03-15 | 21.20 | $21.30 | 1730 |
| 2023-03-14 | 21.19 | $21.35 | 4800 |
| 2023-03-13 | 21.18 | $21.23 | 4022 |
| 2023-03-10 | 21.18 | $21.15 | 900 |
| 2023-03-09 | 21.18 | $21.10 | 5101 |
| 2023-03-08 | 21.20 | $21.12 | 3535 |
| 2023-03-07 | 21.21 | $21.22 | 100 |
| 2023-03-06 | 21.22 | $21.38 | 8547 |
| 2023-03-03 | 21.21 | $21.31 | 1131 |
| 2023-03-02 | 21.22 | $21.12 | 1300 |
| 2023-03-01 | 21.24 | $21.03 | 2200 |
| 2023-02-28 | 21.28 | $21.17 | 100 |
| 2023-02-27 | 21.30 | $21.23 | 400 |
| 2023-02-24 | 21.32 | $21.08 | 6700 |
| 2023-02-23 | 21.36 | $21.16 | 400 |
| 2023-02-22 | 21.39 | $21.09 | 100 |
| 2023-02-21 | 21.43 | $20.99 | 1000 |
| 2023-02-17 | 21.49 | $21.30 | 4600 |
| 2023-02-16 | 21.52 | $21.14 | 2446 |
| 2023-02-15 | 21.56 | $21.24 | 5600 |
| 2023-02-14 | 21.60 | $21.32 | 7300 |
| 2023-02-13 | 21.64 | $21.52 | 92812 |
| 2023-02-10 | 21.65 | $21.44 | 4042 |
| 2023-02-09 | 21.68 | $21.48 | 9545 |
| 2023-02-08 | 21.71 | $21.63 | 700 |
| 2023-02-07 | 21.72 | $21.71 | 1025 |
| 2023-02-06 | 21.72 | $21.62 | 1400 |
| 2023-02-03 | 21.74 | $21.70 | 3047 |
| 2023-02-02 | 21.74 | $21.90 | 5709 |
| 2023-02-01 | 21.73 | $21.86 | 9300 |
| 2023-01-31 | 21.72 | $21.61 | 800 |
| 2023-01-30 | 21.73 | $21.48 | 6300 |
| 2023-01-27 | 21.75 | $21.54 | 1338 |
| 2023-01-26 | 21.76 | $21.65 | 1700 |
| 2023-01-25 | 21.77 | $21.74 | 1500 |
| 2023-01-24 | 21.77 | $21.76 | 846 |
| 2023-01-23 | 21.77 | $21.70 | 400 |
| 2023-01-20 | 21.77 | $21.79 | 3000 |
| 2023-01-19 | 21.78 | $21.75 | 302 |
| 2023-01-18 | 21.79 | $21.87 | 2048 |
| 2023-01-17 | 21.79 | $21.93 | 2100 |
| 2023-01-13 | 21.79 | $21.90 | 8526 |
| 2023-01-12 | 21.80 | $22.00 | 1000 |
| 2023-01-11 | 21.80 | $21.91 | 1324 |
| 2023-01-10 | 21.81 | $21.76 | 400 |
| 2023-01-09 | 21.84 | $21.78 | 11428 |
| 2023-01-06 | 21.88 | $21.82 | 733 |
| 2023-01-05 | 21.91 | $21.44 | 508 |
| 2023-01-04 | 21.98 | $21.62 | 1605 |
| 2023-01-03 | 22.04 | $21.47 | 1700 |
| 2022-12-30 | 22.12 | $21.38 | 3500 |
| 2022-12-29 | 22.22 | $21.46 | 1935 |
| 2022-12-28 | 22.31 | $21.20 | 8234 |
| 2022-12-27 | 22.43 | $21.48 | 17900 |
| 2022-12-23 | 22.52 | $22.48 | 2400 |
| 2022-12-22 | 22.53 | $22.39 | 5000 |
| 2022-12-21 | 22.54 | $22.51 | 7700 |
| 2022-12-20 | 22.53 | $22.37 | 2700 |
| 2022-12-19 | 22.54 | $22.45 | 1548 |
| 2022-12-16 | 22.54 | $22.47 | 1123 |
| 2022-12-15 | 22.54 | $22.70 | 3400 |
| 2022-12-14 | 22.51 | $22.77 | 2900 |
| 2022-12-13 | 22.48 | $22.79 | 35414 |
| 2022-12-12 | 22.44 | $22.61 | 227 |
| 2022-12-09 | 22.41 | $22.60 | 1800 |
| 2022-12-08 | 22.38 | $22.62 | 2812 |
| 2022-12-07 | 22.34 | $22.48 | 5734 |
| 2022-12-06 | 22.32 | $22.31 | 18000 |
| 2022-12-05 | 22.31 | $22.43 | 10307 |
| 2022-12-02 | 22.28 | $22.58 | 6146 |
| 2022-12-01 | 22.23 | $22.64 | 11400 |
| 2022-11-30 | 22.18 | $22.52 | 3146 |
| 2022-11-29 | 22.13 | $22.10 | 1700 |
| 2022-11-28 | 22.12 | $22.07 | 4800 |
| 2022-11-25 | 22.11 | $22.32 | 111 |
| 2022-11-23 | 22.08 | $22.48 | 7516 |
| 2022-11-22 | 22.03 | $22.39 | 45845 |
| 2022-11-21 | 21.99 | $22.18 | 2000 |
| 2022-11-18 | 21.96 | $22.24 | 12000 |
| 2022-11-17 | 21.92 | $22.01 | 48100 |
| 2022-11-16 | 21.91 | $22.26 | 12600 |
| 2022-11-15 | 21.86 | $22.17 | 19100 |
| 2022-11-14 | 21.82 | $21.89 | 3114 |
| 2022-11-11 | 21.81 | $22.12 | 700 |
| 2022-11-10 | 21.78 | $22.10 | 8000 |
| 2022-11-09 | 21.74 | $21.53 | 4800 |
| 2022-11-08 | 21.75 | $21.74 | 10642 |
| 2022-11-07 | 21.75 | $21.89 | 44123 |
| 2022-11-04 | 21.73 | $21.70 | 47335 |
| 2022-11-03 | 21.73 | $21.59 | 2600 |
| 2022-11-02 | 21.74 | $21.64 | 39828 |
| 2022-11-01 | 21.74 | $21.91 | 5300 |
| 2022-10-31 | 21.73 | $21.86 | 1530 |
| 2022-10-28 | 21.71 | $22.20 | 800 |
| 2022-10-27 | 21.67 | $21.96 | 2400 |
| 2022-10-26 | 21.65 | $21.65 | 14400 |
| 2022-10-25 | 21.65 | $21.80 | 2339 |
| 2022-10-24 | 21.65 | $21.61 | 14738 |
| 2022-10-21 | 21.66 | $21.56 | 5700 |
| 2022-10-20 | 21.68 | $21.36 | 4244 |
| 2022-10-19 | 21.72 | $21.58 | 17935 |
| 2022-10-18 | 21.75 | $21.85 | 21200 |
| 2022-10-17 | 21.75 | $21.66 | 10600 |
| 2022-10-14 | 21.77 | $21.48 | 5400 |
| 2022-10-13 | 21.81 | $21.41 | 4400 |
| 2022-10-12 | 21.86 | $21.56 | 500 |
| 2022-10-11 | 21.91 | $21.59 | 2300 |
| 2022-10-10 | 21.95 | $21.51 | 1200 |
| 2022-10-07 | 22.01 | $21.74 | 1500 |
| 2022-10-06 | 22.04 | $21.94 | 1800 |
| 2022-10-05 | 22.07 | $22.13 | 15202 |
| 2022-10-04 | 22.08 | $22.13 | 7000 |
| 2022-10-03 | 22.09 | $21.99 | 2900 |
| 2022-09-30 | 22.11 | $21.88 | 100 |
| 2022-09-29 | 22.15 | $21.99 | 16800 |
| 2022-09-28 | 22.18 | $21.93 | 900 |
| 2022-09-27 | 22.21 | $21.78 | 7300 |
| 2022-09-26 | 22.27 | $21.86 | 3700 |
| 2022-09-23 | 22.32 | $22.00 | 13217 |
| 2022-09-22 | 22.36 | $22.11 | 228 |
| 2022-09-21 | 22.39 | $22.33 | 1124 |
| 2022-09-20 | 22.41 | $22.07 | 9500 |
| 2022-09-19 | 22.45 | $22.24 | 5434 |
| 2022-09-16 | 22.49 | $22.23 | 4919 |
| 2022-09-15 | 22.52 | $22.19 | 2200 |
| 2022-09-14 | 22.57 | $22.38 | 123243 |
| 2022-09-13 | 22.61 | $22.43 | 800 |
| 2022-09-12 | 22.64 | $22.69 | 1333 |
| 2022-09-09 | 22.66 | $22.74 | 1600 |
| 2022-09-08 | 22.67 | $22.71 | 400 |
| 2022-09-07 | 22.69 | $22.67 | 6300 |
| 2022-09-06 | 22.72 | $22.38 | 5100 |
| 2022-09-02 | 22.77 | $22.36 | 6800 |
| 2022-09-01 | 22.84 | $22.46 | 32300 |
| 2022-08-31 | 22.90 | $22.28 | 11700 |
| 2022-08-30 | 22.99 | $22.38 | 2511 |
| 2022-08-29 | 23.07 | $22.49 | 1230 |
| 2022-08-26 | 23.14 | $22.50 | 6942 |
| 2022-08-25 | 23.22 | $22.93 | 2831 |
| 2022-08-24 | 23.26 | $22.86 | 400 |
| 2022-08-23 | 23.31 | $22.86 | 3548 |
| 2022-08-22 | 23.36 | $22.94 | 3500 |
| 2022-08-19 | 23.40 | $23.04 | 6700 |
| 2022-08-18 | 23.44 | $23.37 | 441 |
| 2022-08-17 | 23.44 | $23.35 | 24349 |
| 2022-08-16 | 23.44 | $23.43 | 4441 |
| 2022-08-15 | 23.43 | $23.51 | 6400 |
| 2022-08-12 | 23.41 | $23.58 | 17400 |
| 2022-08-11 | 23.38 | $23.44 | 9724 |
| 2022-08-10 | 23.36 | $23.60 | 4500 |
| 2022-08-09 | 23.32 | $23.24 | 29635 |
| 2022-08-08 | 23.31 | $23.28 | 18300 |
| 2022-08-05 | 23.30 | $23.47 | 2000 |
| 2022-08-04 | 23.26 | $23.58 | 3700 |
| 2022-08-03 | 23.21 | $23.57 | 5100 |
| 2022-08-02 | 23.15 | $23.38 | 2308 |
| 2022-08-01 | 23.11 | $23.55 | 1135 |
| 2022-07-29 | 23.05 | $23.65 | 46045 |
| 2022-07-28 | 22.97 | $23.42 | 82847 |
| 2022-07-27 | 22.90 | $23.15 | 6000 |
| 2022-07-26 | 22.86 | $23.01 | 8400 |
| 2022-07-25 | 22.83 | $23.26 | 4000 |
| 2022-07-22 | 22.77 | $23.16 | 15600 |
| 2022-07-21 | 22.71 | $23.20 | 2305 |
| 2022-07-20 | 22.65 | $22.94 | 1600 |
| 2022-07-19 | 22.61 | $22.82 | 300 |
| 2022-07-18 | 22.58 | $22.56 | 2100 |
| 2022-07-15 | 22.58 | $23.07 | 2642 |
| 2022-07-14 | 22.52 | $22.68 | 6200 |
| 2022-07-13 | 22.50 | $22.57 | 1629 |
| 2022-07-12 | 22.48 | $22.71 | 13500 |
| 2022-07-11 | 22.45 | $22.78 | 2300 |
| 2022-07-08 | 22.41 | $22.68 | 4507 |
| 2022-07-07 | 22.39 | $22.56 | 29700 |
| 2022-07-06 | 22.38 | $22.45 | 1926 |
| 2022-07-05 | 22.39 | $22.36 | 3618 |
| 2022-07-01 | 22.41 | $22.51 | 3700 |
| 2022-06-30 | 22.42 | $22.25 | 3600 |
| 2022-06-29 | 22.46 | $22.22 | 6420 |
| 2022-06-28 | 22.52 | $22.16 | 4245 |
| 2022-06-27 | 22.58 | $22.41 | 5100 |
| 2022-06-24 | 22.63 | $22.65 | 8837 |
| 2022-06-23 | 22.66 | $22.66 | 20000 |
| 2022-06-22 | 22.69 | $22.30 | 3515 |
| 2022-06-21 | 22.76 | $22.13 | 41700 |
| 2022-06-17 | 22.85 | $22.32 | 1200 |
| 2022-06-16 | 22.92 | $22.36 | 18448 |
| 2022-06-15 | 22.99 | $22.46 | 99700 |
| 2022-06-14 | 23.06 | $22.05 | 4113 |
| 2022-06-13 | 23.17 | $22.05 | 14100 |
| 2022-06-10 | 23.28 | $22.55 | 21600 |
| 2022-06-09 | 23.35 | $22.99 | 6700 |
| 2022-06-08 | 23.38 | $23.14 | 18000 |
| 2022-06-07 | 23.39 | $23.45 | 4532 |
| 2022-06-06 | 23.38 | $23.36 | 10000 |
| 2022-06-03 | 23.37 | $23.40 | 133441 |
| 2022-06-02 | 23.36 | $23.71 | 12300 |
| 2022-06-01 | 23.32 | $23.51 | 8400 |
| 2022-05-31 | 23.30 | $23.69 | 30348 |
| 2022-05-27 | 23.26 | $23.81 | 5506 |
| 2022-05-26 | 23.20 | $23.66 | 13200 |
| 2022-05-25 | 23.17 | $23.46 | 39324 |
| 2022-05-24 | 23.15 | $23.33 | 14615 |
| 2022-05-23 | 23.15 | $23.06 | 3736 |
| 2022-05-20 | 23.18 | $22.99 | 80948 |
| 2022-05-19 | 23.22 | $22.92 | 700 |
| 2022-05-18 | 23.27 | $22.86 | 43918 |
| 2022-05-17 | 23.33 | $22.91 | 7828 |
| 2022-05-16 | 23.40 | $23.04 | 400 |
| 2022-05-13 | 23.46 | $23.08 | 26800 |
| 2022-05-12 | 23.51 | $23.08 | 25547 |
| 2022-05-11 | 23.58 | $23.27 | 212 |
| 2022-05-10 | 23.63 | $23.24 | 100 |
| 2022-05-09 | 23.68 | $23.26 | 35005 |
| 2022-05-06 | 23.74 | $23.33 | 2302 |
| 2022-05-05 | 23.80 | $23.43 | 2700 |
| 2022-05-04 | 23.86 | $23.77 | 908 |
| 2022-05-03 | 23.89 | $23.47 | 13709 |
| 2022-05-02 | 23.95 | $23.41 | 2632 |
| 2022-04-29 | 24.02 | $23.58 | 4700 |
| 2022-04-28 | 24.08 | $23.96 | 522 |
| 2022-04-27 | 24.11 | $23.74 | 27702 |
| 2022-04-26 | 24.16 | $23.90 | 2725 |
| 2022-04-25 | 24.21 | $24.09 | 6646 |
| 2022-04-22 | 24.23 | $23.87 | 4300 |
| 2022-04-21 | 24.28 | $24.03 | 1900 |
| 2022-04-20 | 24.32 | $24.17 | 200 |
| 2022-04-19 | 24.34 | $24.06 | 4531 |
| 2022-04-18 | 24.38 | $24.03 | 3143 |
| 2022-04-14 | 24.42 | $24.07 | 5000 |
| 2022-04-13 | 24.47 | $24.30 | 2204 |
| 2022-04-12 | 24.49 | $24.20 | 114 |
| 2022-04-11 | 24.53 | $24.15 | 900 |
| 2022-04-08 | 24.57 | $24.31 | 100 |
| 2022-04-07 | 24.60 | $24.48 | 142 |
| 2022-04-06 | 24.61 | $24.52 | 500 |
| 2022-04-05 | 24.62 | $24.59 | 300 |
| 2022-04-04 | 24.63 | $24.75 | 4000 |
| 2022-04-01 | 24.62 | $24.62 | 300 |
| 2022-03-31 | 24.62 | $24.63 | 535 |
| 2022-03-30 | 24.63 | $24.76 | 8500 |
| 2022-03-29 | 24.63 | $24.82 | 3718 |
| 2022-03-28 | 24.62 | $24.39 | 543 |
| 2022-03-25 | 24.66 | $24.30 | 7800 |
| 2022-03-24 | 24.71 | $24.52 | 1400 |
| 2022-03-23 | 24.75 | $24.53 | 600 |
| 2022-03-22 | 24.78 | $24.65 | 1615 |
| 2022-03-21 | 24.81 | $24.67 | 1700 |
| 2022-03-18 | 24.84 | $24.80 | 3711 |
| 2022-03-17 | 24.85 | $24.78 | 2500 |
| 2022-03-16 | 24.87 | $24.68 | 44200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.85
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.85
Average
22.53
Maximum
24.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.85 | $20.87 | 107731 |
| 2026-07-22 | 20.85 | $20.85 | 50200 |
| 2026-07-21 | 20.86 | $20.86 | 234005 |
| 2026-07-20 | 20.88 | $20.81 | 94147 |
| 2026-07-17 | 20.90 | $20.91 | 41500 |
| 2026-07-16 | 20.91 | $20.90 | 126000 |
| 2026-07-15 | 20.92 | $21.02 | 63742 |
| 2026-07-14 | 20.91 | $20.89 | 127722 |
| 2026-07-13 | 20.93 | $20.85 | 175739 |
| 2026-07-10 | 20.95 | $20.93 | 123900 |
| 2026-07-09 | 20.97 | $21.04 | 75075 |
| 2026-07-08 | 20.96 | $20.89 | 133843 |
| 2026-07-07 | 20.99 | $20.90 | 92400 |
| 2026-07-06 | 21.02 | $20.97 | 69844 |
| 2026-07-02 | 21.04 | $20.90 | 85421 |
| 2026-07-01 | 21.07 | $20.95 | 284629 |
| 2026-06-30 | 21.11 | $21.12 | 160041 |
| 2026-06-29 | 21.11 | $21.01 | 273820 |
| 2026-06-26 | 21.14 | $21.03 | 102700 |
| 2026-06-25 | 21.16 | $21.09 | 148134 |
| 2026-06-24 | 21.18 | $21.24 | 105501 |
| 2026-06-23 | 21.17 | $21.23 | 67700 |
| 2026-06-22 | 21.16 | $21.23 | 239600 |
| 2026-06-18 | 21.15 | $21.25 | 97600 |
| 2026-06-17 | 21.13 | $21.20 | 156100 |
| 2026-06-16 | 21.13 | $21.26 | 106603 |
| 2026-06-15 | 21.10 | $21.21 | 180300 |
| 2026-06-12 | 21.09 | $21.22 | 88300 |
| 2026-06-11 | 21.07 | $21.24 | 102100 |
| 2026-06-10 | 21.04 | $21.06 | 160200 |
| 2026-06-09 | 21.05 | $21.10 | 170700 |
| 2026-06-08 | 21.06 | $21.03 | 101000 |
| 2026-06-05 | 21.08 | $21.09 | 238607 |
| 2026-06-04 | 21.09 | $21.17 | 176729 |
| 2026-06-03 | 21.08 | $21.03 | 139904 |
| 2026-06-02 | 21.10 | $21.07 | 124245 |
| 2026-06-01 | 21.13 | $21.02 | 238030 |
| 2026-05-29 | 21.16 | $21.14 | 187444 |
| 2026-05-28 | 21.18 | $21.10 | 459024 |
| 2026-05-27 | 21.20 | $21.18 | 141503 |
| 2026-05-26 | 21.22 | $21.19 | 77600 |
| 2026-05-22 | 21.24 | $21.31 | 61500 |
| 2026-05-21 | 21.23 | $21.37 | 940300 |
| 2026-05-20 | 21.21 | $21.27 | 73954 |
| 2026-05-19 | 21.21 | $21.16 | 46131 |
| 2026-05-18 | 21.24 | $21.20 | 64400 |
| 2026-05-15 | 21.26 | $21.21 | 140117 |
| 2026-05-14 | 21.28 | $21.27 | 83640 |
| 2026-05-13 | 21.29 | $21.29 | 97711 |
| 2026-05-12 | 21.31 | $21.28 | 123500 |
| 2026-05-11 | 21.32 | $21.28 | 90938 |
| 2026-05-08 | 21.34 | $21.37 | 98518 |
| 2026-05-07 | 21.35 | $21.25 | 115161 |
| 2026-05-06 | 21.38 | $21.41 | 91600 |
| 2026-05-05 | 21.38 | $21.34 | 105649 |
| 2026-05-04 | 21.40 | $21.30 | 114500 |
| 2026-05-01 | 21.43 | $21.34 | 121256 |
| 2026-04-30 | 21.46 | $21.42 | 264828 |
| 2026-04-29 | 21.47 | $21.25 | 449200 |
| 2026-04-28 | 21.53 | $21.43 | 121600 |
| 2026-04-27 | 21.55 | $21.45 | 120400 |
| 2026-04-24 | 21.58 | $21.69 | 62022 |
| 2026-04-23 | 21.56 | $21.55 | 71131 |
| 2026-04-22 | 21.56 | $21.55 | 109505 |
| 2026-04-21 | 21.57 | $21.50 | 74017 |
| 2026-04-20 | 21.59 | $21.75 | 99400 |
| 2026-04-17 | 21.56 | $21.75 | 64526 |
| 2026-04-16 | 21.52 | $21.56 | 118000 |
| 2026-04-15 | 21.52 | $21.66 | 79713 |
| 2026-04-14 | 21.50 | $21.68 | 95334 |
| 2026-04-13 | 21.47 | $21.64 | 53000 |
| 2026-04-10 | 21.44 | $21.60 | 178241 |
| 2026-04-09 | 21.42 | $21.67 | 189800 |
| 2026-04-08 | 21.39 | $21.70 | 148800 |
| 2026-04-07 | 21.34 | $21.45 | 72817 |
| 2026-04-06 | 21.33 | $21.44 | 171000 |
| 2026-04-02 | 21.33 | $21.37 | 140600 |
| 2026-04-01 | 21.35 | $21.43 | 186300 |
| 2026-03-31 | 21.35 | $21.34 | 281741 |
| 2026-03-30 | 21.38 | $21.23 | 233200 |
| 2026-03-27 | 21.44 | $21.21 | 82100 |
| 2026-03-26 | 21.51 | $21.19 | 256835 |
| 2026-03-25 | 21.59 | $21.57 | 36428 |
| 2026-03-24 | 21.61 | $21.60 | 196820 |
| 2026-03-23 | 21.63 | $21.77 | 104700 |
| 2026-03-20 | 21.62 | $21.52 | 71410 |
| 2026-03-19 | 21.66 | $21.68 | 52731 |
| 2026-03-18 | 21.67 | $21.64 | 91731 |
| 2026-03-17 | 21.70 | $21.77 | 115422 |
| 2026-03-16 | 21.70 | $21.63 | 203721 |
| 2026-03-13 | 21.73 | $21.59 | 465516 |
| 2026-03-12 | 21.77 | $21.51 | 294218 |
| 2026-03-11 | 21.84 | $21.77 | 57200 |
| 2026-03-10 | 21.87 | $21.86 | 100400 |
| 2026-03-09 | 21.88 | $21.99 | 132463 |
| 2026-03-06 | 21.87 | $21.77 | 186400 |
| 2026-03-05 | 21.91 | $21.83 | 100100 |
| 2026-03-04 | 21.93 | $21.98 | 216600 |
| 2026-03-03 | 21.93 | $21.82 | 133926 |
| 2026-03-02 | 21.97 | $21.89 | 177141 |
| 2026-02-27 | 22.00 | $21.97 | 208400 |
| 2026-02-26 | 22.01 | $21.98 | 146446 |
| 2026-02-25 | 22.03 | $21.99 | 81639 |
| 2026-02-24 | 22.04 | $21.98 | 82117 |
| 2026-02-23 | 22.06 | $22.17 | 105105 |
| 2026-02-20 | 22.04 | $22.09 | 68200 |
| 2026-02-19 | 22.04 | $22.05 | 131247 |
| 2026-02-18 | 22.05 | $22.13 | 547800 |
| 2026-02-17 | 22.04 | $22.11 | 116617 |
| 2026-02-13 | 22.04 | $22.07 | 146900 |
| 2026-02-12 | 22.04 | $22.08 | 252943 |
| 2026-02-11 | 22.04 | $22.10 | 197700 |
| 2026-02-10 | 22.04 | $22.05 | 154400 |
| 2026-02-09 | 22.05 | $22.01 | 357300 |
| 2026-02-06 | 22.08 | $21.94 | 265526 |
| 2026-02-05 | 22.12 | $22.04 | 120400 |
| 2026-02-04 | 22.14 | $21.95 | 163800 |
| 2026-02-03 | 22.19 | $22.10 | 108600 |
| 2026-02-02 | 22.22 | $22.11 | 137246 |
| 2026-01-30 | 22.25 | $22.14 | 189510 |
| 2026-01-29 | 22.27 | $22.23 | 168846 |
| 2026-01-28 | 22.28 | $22.25 | 540900 |
| 2026-01-27 | 22.29 | $22.29 | 159900 |
| 2026-01-26 | 22.30 | $22.40 | 148530 |
| 2026-01-23 | 22.28 | $22.31 | 417000 |
| 2026-01-22 | 22.28 | $22.34 | 1.2M |
| 2026-01-21 | 22.27 | $22.31 | 210200 |
| 2026-01-20 | 22.26 | $22.39 | 447140 |
| 2026-01-16 | 22.24 | $22.40 | 551600 |
| 2026-01-15 | 22.22 | $22.27 | 84411 |
| 2026-01-14 | 22.21 | $22.30 | 80614 |
| 2026-01-13 | 22.20 | $22.30 | 113831 |
| 2026-01-12 | 22.19 | $22.30 | 99300 |
| 2026-01-09 | 22.18 | $22.23 | 57923 |
| 2026-01-08 | 22.18 | $22.27 | 96178 |
| 2026-01-07 | 22.18 | $22.13 | 276700 |
| 2026-01-06 | 22.20 | $22.16 | 239600 |
| 2026-01-05 | 22.22 | $22.20 | 248700 |
| 2026-01-02 | 22.24 | $22.20 | 348614 |
| 2025-12-31 | 22.26 | $22.27 | 325100 |
| 2025-12-30 | 22.27 | $22.29 | 214934 |
| 2025-12-29 | 22.28 | $22.28 | 210800 |
| 2025-12-26 | 22.30 | $22.25 | 100000 |
| 2025-12-24 | 22.32 | $22.28 | 98402 |
| 2025-12-23 | 22.34 | $22.22 | 278415 |
| 2025-12-22 | 22.37 | $22.40 | 171800 |
| 2025-12-19 | 22.38 | $22.41 | 214211 |
| 2025-12-18 | 22.38 | $22.43 | 178624 |
| 2025-12-17 | 22.38 | $22.42 | 125900 |
| 2025-12-16 | 22.38 | $22.43 | 195300 |
| 2025-12-15 | 22.39 | $22.42 | 122400 |
| 2025-12-12 | 22.39 | $22.40 | 74400 |
| 2025-12-11 | 22.40 | $22.37 | 134100 |
| 2025-12-10 | 22.42 | $22.36 | 190700 |
| 2025-12-09 | 22.44 | $22.32 | 159000 |
| 2025-12-08 | 22.48 | $22.40 | 475100 |
| 2025-12-05 | 22.51 | $22.50 | 222900 |
| 2025-12-04 | 22.52 | $22.57 | 153900 |
| 2025-12-03 | 22.52 | $22.48 | 160800 |
| 2025-12-02 | 22.54 | $22.50 | 521222 |
| 2025-12-01 | 22.56 | $22.43 | 262349 |
| 2025-11-28 | 22.59 | $22.56 | 88149 |
| 2025-11-26 | 22.61 | $22.57 | 149900 |
| 2025-11-25 | 22.62 | $22.60 | 192500 |
| 2025-11-24 | 22.63 | $22.54 | 268912 |
| 2025-11-21 | 22.66 | $22.65 | 1.7M |
| 2025-11-20 | 22.66 | $22.69 | 330700 |
| 2025-11-19 | 22.66 | $22.63 | 142229 |
| 2025-11-18 | 22.68 | $22.64 | 135100 |
| 2025-11-17 | 22.69 | $22.68 | 127028 |
| 2025-11-14 | 22.70 | $22.65 | 92000 |
| 2025-11-13 | 22.71 | $22.67 | 189313 |
| 2025-11-12 | 22.73 | $22.77 | 178600 |
| 2025-11-11 | 22.72 | $22.79 | 311800 |
| 2025-11-10 | 22.71 | $22.76 | 167734 |
| 2025-11-07 | 22.70 | $22.77 | 105700 |
| 2025-11-06 | 22.70 | $22.73 | 265634 |
| 2025-11-05 | 22.70 | $22.69 | 139300 |
| 2025-11-04 | 22.70 | $22.61 | 209828 |
| 2025-11-03 | 22.73 | $22.63 | 202516 |
| 2025-10-31 | 22.76 | $22.66 | 149400 |
| 2025-10-30 | 22.78 | $22.69 | 122825 |
| 2025-10-29 | 22.80 | $22.73 | 210740 |
| 2025-10-28 | 22.82 | $22.75 | 88900 |
| 2025-10-27 | 22.84 | $22.94 | 145038 |
| 2025-10-24 | 22.82 | $22.85 | 160416 |
| 2025-10-23 | 22.81 | $22.88 | 259800 |
| 2025-10-22 | 22.80 | $22.87 | 273403 |
| 2025-10-21 | 22.79 | $22.84 | 235125 |
| 2025-10-20 | 22.78 | $22.82 | 87600 |
| 2025-10-17 | 22.78 | $22.87 | 252222 |
| 2025-10-16 | 22.76 | $22.68 | 524030 |
| 2025-10-15 | 22.79 | $22.81 | 98801 |
| 2025-10-14 | 22.79 | $22.80 | 548142 |
| 2025-10-13 | 22.79 | $22.79 | 178154 |
| 2025-10-10 | 22.79 | $22.72 | 172476 |
| 2025-10-09 | 22.81 | $22.70 | 264929 |
| 2025-10-08 | 22.84 | $22.82 | 222000 |
| 2025-10-07 | 22.85 | $22.86 | 129300 |
| 2025-10-06 | 22.85 | $22.84 | 175535 |
| 2025-10-03 | 22.86 | $22.81 | 161500 |
| 2025-10-02 | 22.87 | $22.92 | 408935 |
| 2025-10-01 | 22.86 | $22.83 | 324400 |
| 2025-09-30 | 22.87 | $22.91 | 142600 |
| 2025-09-29 | 22.87 | $22.85 | 118332 |
| 2025-09-26 | 22.87 | $22.85 | 207100 |
| 2025-09-25 | 22.88 | $22.78 | 169400 |
| 2025-09-24 | 22.90 | $22.97 | 192000 |
| 2025-09-23 | 22.89 | $23.00 | 89958 |
| 2025-09-22 | 22.87 | $22.97 | 151814 |
| 2025-09-19 | 22.86 | $22.93 | 138706 |
| 2025-09-18 | 22.84 | $22.85 | 197125 |
| 2025-09-17 | 22.85 | $22.88 | 101900 |
| 2025-09-16 | 22.85 | $22.85 | 147200 |
| 2025-09-15 | 22.85 | $22.87 | 176450 |
| 2025-09-12 | 22.85 | $22.95 | 164508 |
| 2025-09-11 | 22.84 | $22.90 | 159236 |
| 2025-09-10 | 22.83 | $22.92 | 106021 |
| 2025-09-09 | 22.82 | $22.80 | 262900 |
| 2025-09-08 | 22.84 | $22.83 | 152200 |
| 2025-09-05 | 22.85 | $22.82 | 323900 |
| 2025-09-04 | 22.86 | $22.88 | 98032 |
| 2025-09-03 | 22.87 | $22.81 | 161600 |
| 2025-09-02 | 22.89 | $22.85 | 168818 |
| 2025-08-29 | 22.90 | $22.81 | 340700 |
| 2025-08-28 | 22.93 | $22.85 | 199614 |
| 2025-08-27 | 22.95 | $22.85 | 172300 |
| 2025-08-26 | 22.98 | $22.81 | 366839 |
| 2025-08-25 | 23.02 | $22.96 | 243734 |
| 2025-08-22 | 23.04 | $23.06 | 232400 |
| 2025-08-21 | 23.03 | $23.00 | 346100 |
| 2025-08-20 | 23.04 | $23.01 | 148321 |
| 2025-08-19 | 23.05 | $22.93 | 253303 |
| 2025-08-18 | 23.08 | $22.97 | 274811 |
| 2025-08-15 | 23.10 | $23.04 | 105000 |
| 2025-08-14 | 23.11 | $22.96 | 176641 |
| 2025-08-13 | 23.14 | $23.05 | 176746 |
| 2025-08-12 | 23.16 | $23.12 | 334000 |
| 2025-08-11 | 23.16 | $23.18 | 189456 |
| 2025-08-08 | 23.15 | $23.22 | 237228 |
| 2025-08-07 | 23.13 | $23.23 | 220013 |
| 2025-08-06 | 23.10 | $23.33 | 236200 |
| 2025-08-05 | 23.05 | $23.23 | 421000 |
| 2025-08-04 | 23.01 | $23.22 | 497800 |
| 2025-08-01 | 22.97 | $23.08 | 226700 |
| 2025-07-31 | 22.95 | $23.07 | 158300 |
| 2025-07-30 | 22.93 | $22.97 | 655336 |
| 2025-07-29 | 22.93 | $22.91 | 135900 |
| 2025-07-28 | 22.94 | $22.86 | 326100 |
| 2025-07-25 | 22.96 | $23.09 | 256500 |
| 2025-07-24 | 22.94 | $22.98 | 377438 |
| 2025-07-23 | 22.94 | $22.99 | 607002 |
| 2025-07-22 | 22.94 | $22.95 | 84330 |
| 2025-07-21 | 22.95 | $22.96 | 422525 |
| 2025-07-18 | 22.95 | $22.92 | 550634 |
| 2025-07-17 | 22.97 | $22.90 | 229321 |
| 2025-07-16 | 22.99 | $22.90 | 249417 |
| 2025-07-15 | 23.01 | $22.85 | 176500 |
| 2025-07-14 | 23.05 | $22.94 | 165128 |
| 2025-07-11 | 23.08 | $22.99 | 401500 |
| 2025-07-10 | 23.10 | $22.98 | 164015 |
| 2025-07-09 | 23.13 | $23.04 | 143740 |
| 2025-07-08 | 23.15 | $22.98 | 395500 |
| 2025-07-07 | 23.19 | $23.11 | 421025 |
| 2025-07-03 | 23.20 | $23.10 | 207700 |
| 2025-07-02 | 23.22 | $23.09 | 292136 |
| 2025-07-01 | 23.24 | $23.22 | 458700 |
| 2025-06-30 | 23.24 | $23.32 | 223132 |
| 2025-06-27 | 23.22 | $23.15 | 139948 |
| 2025-06-26 | 23.23 | $23.25 | 258500 |
| 2025-06-25 | 23.22 | $23.21 | 228000 |
| 2025-06-24 | 23.21 | $23.34 | 127315 |
| 2025-06-23 | 23.18 | $23.28 | 83338 |
| 2025-06-20 | 23.16 | $23.26 | 181929 |
| 2025-06-18 | 23.13 | $23.19 | 171400 |
| 2025-06-17 | 23.12 | $23.12 | 84809 |
| 2025-06-16 | 23.11 | $23.12 | 184226 |
| 2025-06-13 | 23.11 | $23.08 | 201200 |
| 2025-06-12 | 23.12 | $23.12 | 290500 |
| 2025-06-11 | 23.12 | $23.04 | 198140 |
| 2025-06-10 | 23.13 | $22.99 | 195703 |
| 2025-06-09 | 23.16 | $23.05 | 166500 |
| 2025-06-06 | 23.18 | $23.11 | 373500 |
| 2025-06-05 | 23.19 | $23.17 | 860306 |
| 2025-06-04 | 23.19 | $23.21 | 775316 |
| 2025-06-03 | 23.17 | $23.16 | 153100 |
| 2025-06-02 | 23.17 | $23.19 | 224102 |
| 2025-05-30 | 23.16 | $23.21 | 234000 |
| 2025-05-29 | 23.15 | $23.11 | 63749 |
| 2025-05-28 | 23.15 | $23.03 | 160400 |
| 2025-05-27 | 23.17 | $23.10 | 92000 |
| 2025-05-23 | 23.18 | $23.20 | 75637 |
| 2025-05-22 | 23.16 | $23.18 | 72948 |
| 2025-05-21 | 23.15 | $23.13 | 116516 |
| 2025-05-20 | 23.15 | $23.21 | 156700 |
| 2025-05-19 | 23.13 | $23.23 | 212300 |
| 2025-05-16 | 23.11 | $23.16 | 91330 |
| 2025-05-15 | 23.09 | $23.14 | 125324 |
| 2025-05-14 | 23.07 | $22.96 | 609327 |
| 2025-05-13 | 23.09 | $23.10 | 182500 |
| 2025-05-12 | 23.08 | $23.17 | 196700 |
| 2025-05-09 | 23.06 | $22.96 | 113300 |
| 2025-05-08 | 23.08 | $22.93 | 143540 |
| 2025-05-07 | 23.10 | $23.14 | 119300 |
| 2025-05-06 | 23.09 | $23.10 | 1.4M |
| 2025-05-05 | 23.08 | $23.11 | 118155 |
| 2025-05-02 | 23.06 | $23.13 | 78100 |
| 2025-05-01 | 23.04 | $23.09 | 87523 |
| 2025-04-30 | 23.03 | $22.92 | 43244 |
| 2025-04-29 | 23.04 | $23.03 | 42700 |
| 2025-04-28 | 23.04 | $22.99 | 116700 |
| 2025-04-25 | 23.04 | $23.07 | 112100 |
| 2025-04-24 | 23.03 | $23.21 | 69604 |
| 2025-04-23 | 22.99 | $23.07 | 218227 |
| 2025-04-22 | 22.96 | $22.95 | 104300 |
| 2025-04-21 | 22.96 | $22.84 | 67512 |
| 2025-04-17 | 22.98 | $23.02 | 37525 |
| 2025-04-16 | 22.97 | $22.95 | 82224 |
| 2025-04-15 | 22.97 | $22.90 | 87231 |
| 2025-04-14 | 22.98 | $22.95 | 82337 |
| 2025-04-11 | 22.98 | $22.68 | 63939 |
| 2025-04-10 | 23.04 | $22.83 | 94600 |
| 2025-04-09 | 23.07 | $24.89 | 276012 |
| 2025-04-08 | 22.68 | $22.43 | 189000 |
| 2025-04-07 | 22.74 | $22.37 | 259810 |
| 2025-04-04 | 22.82 | $21.77 | 469415 |
| 2025-04-03 | 23.05 | $22.92 | 247448 |
| 2025-04-02 | 23.07 | $23.34 | 86022 |
| 2025-04-01 | 23.00 | $23.03 | 98403 |
| 2025-03-31 | 22.98 | $22.94 | 93502 |
| 2025-03-28 | 22.98 | $22.84 | 70144 |
| 2025-03-27 | 23.00 | $22.71 | 28000 |
| 2025-03-26 | 23.05 | $22.83 | 22600 |
| 2025-03-25 | 23.08 | $23.00 | 30500 |
| 2025-03-24 | 23.09 | $23.08 | 41900 |
| 2025-03-21 | 23.07 | $23.05 | 20115 |
| 2025-03-20 | 23.06 | $23.20 | 36700 |
| 2025-03-19 | 23.01 | $23.05 | 46400 |
| 2025-03-18 | 22.99 | $22.91 | 32600 |
| 2025-03-17 | 22.99 | $22.99 | 25318 |
| 2025-03-14 | 22.97 | $22.86 | 76043 |
| 2025-03-13 | 22.98 | $22.82 | 99514 |
| 2025-03-12 | 23.00 | $22.80 | 41800 |
| 2025-03-11 | 23.02 | $22.88 | 198400 |
| 2025-03-10 | 23.03 | $23.09 | 30640 |
| 2025-03-07 | 22.99 | $22.93 | 26000 |
| 2025-03-06 | 22.98 | $23.01 | 53000 |
| 2025-03-05 | 22.95 | $23.12 | 169030 |
| 2025-03-04 | 22.90 | $23.10 | 119913 |
| 2025-03-03 | 22.83 | $23.18 | 85542 |
| 2025-02-28 | 22.74 | $22.93 | 75031 |
| 2025-02-27 | 22.69 | $22.83 | 35700 |
| 2025-02-26 | 22.65 | $22.83 | 80301 |
| 2025-02-25 | 22.60 | $22.73 | 21400 |
| 2025-02-24 | 22.56 | $22.70 | 11500 |
| 2025-02-21 | 22.53 | $22.55 | 35919 |
| 2025-02-20 | 22.51 | $22.62 | 184400 |
| 2025-02-19 | 22.49 | $22.54 | 34100 |
| 2025-02-18 | 22.47 | $22.47 | 24700 |
| 2025-02-14 | 22.47 | $22.57 | 12600 |
| 2025-02-13 | 22.44 | $22.46 | 10002 |
| 2025-02-12 | 22.43 | $22.47 | 15200 |
| 2025-02-11 | 22.42 | $22.50 | 18927 |
| 2025-02-10 | 22.41 | $22.55 | 20400 |
| 2025-02-07 | 22.37 | $22.54 | 31700 |
| 2025-02-06 | 22.34 | $22.57 | 72048 |
| 2025-02-05 | 22.29 | $22.44 | 13900 |
| 2025-02-04 | 22.27 | $22.47 | 23400 |
| 2025-02-03 | 22.23 | $22.47 | 304407 |
| 2025-01-31 | 22.19 | $22.30 | 29900 |
| 2025-01-30 | 22.18 | $22.37 | 31237 |
| 2025-01-29 | 22.15 | $22.23 | 27026 |
| 2025-01-28 | 22.15 | $22.26 | 29400 |
| 2025-01-27 | 22.14 | $22.31 | 46728 |
| 2025-01-24 | 22.12 | $22.32 | 21900 |
| 2025-01-23 | 22.09 | $22.34 | 453426 |
| 2025-01-22 | 22.06 | $22.29 | 17346 |
| 2025-01-21 | 22.04 | $22.47 | 43737 |
| 2025-01-17 | 21.98 | $22.27 | 35901 |
| 2025-01-16 | 21.94 | $22.34 | 29000 |
| 2025-01-15 | 21.89 | $22.15 | 34700 |
| 2025-01-14 | 21.88 | $22.01 | 19935 |
| 2025-01-13 | 21.89 | $21.93 | 29400 |
| 2025-01-10 | 21.93 | $21.95 | 25632 |
| 2025-01-08 | 21.97 | $22.10 | 20744 |
| 2025-01-07 | 21.98 | $22.06 | 20127 |
| 2025-01-06 | 22.01 | $22.12 | 30600 |
| 2025-01-03 | 22.04 | $22.10 | 21600 |
| 2025-01-02 | 22.07 | $21.95 | 75574 |
| 2024-12-31 | 22.14 | $21.81 | 93407 |
| 2024-12-30 | 22.26 | $22.10 | 53710 |
| 2024-12-27 | 22.33 | $21.97 | 103234 |
| 2024-12-26 | 22.45 | $22.00 | 22800 |
| 2024-12-24 | 22.58 | $21.97 | 25000 |
| 2024-12-23 | 22.74 | $21.97 | 23205 |
| 2024-12-20 | 22.93 | $22.95 | 28726 |
| 2024-12-19 | 22.95 | $22.69 | 23800 |
| 2024-12-18 | 23.02 | $22.81 | 39000 |
| 2024-12-17 | 23.07 | $23.09 | 21832 |
| 2024-12-16 | 23.08 | $23.10 | 23600 |
| 2024-12-13 | 23.09 | $22.96 | 41845 |
| 2024-12-12 | 23.13 | $23.09 | 12100 |
| 2024-12-11 | 23.15 | $23.15 | 24400 |
| 2024-12-10 | 23.16 | $23.05 | 23326 |
| 2024-12-09 | 23.19 | $23.15 | 13200 |
| 2024-12-06 | 23.21 | $23.24 | 16349 |
| 2024-12-05 | 23.21 | $23.21 | 11749 |
| 2024-12-04 | 23.22 | $23.22 | 18100 |
| 2024-12-03 | 23.23 | $23.21 | 13900 |
| 2024-12-02 | 23.24 | $23.20 | 24600 |
| 2024-11-29 | 23.26 | $23.25 | 13336 |
| 2024-11-27 | 23.27 | $23.16 | 11600 |
| 2024-11-26 | 23.30 | $23.18 | 12305 |
| 2024-11-25 | 23.33 | $23.16 | 14100 |
| 2024-11-22 | 23.37 | $23.40 | 23924 |
| 2024-11-21 | 23.37 | $23.40 | 29300 |
| 2024-11-20 | 23.37 | $23.45 | 15528 |
| 2024-11-19 | 23.36 | $23.48 | 22800 |
| 2024-11-18 | 23.34 | $23.37 | 13400 |
| 2024-11-15 | 23.34 | $23.38 | 19700 |
| 2024-11-14 | 23.33 | $23.37 | 17745 |
| 2024-11-13 | 23.33 | $23.43 | 25616 |
| 2024-11-12 | 23.32 | $23.51 | 21417 |
| 2024-11-11 | 23.29 | $23.46 | 13900 |
| 2024-11-08 | 23.27 | $23.55 | 11800 |
| 2024-11-07 | 23.22 | $23.50 | 18000 |
| 2024-11-06 | 23.18 | $23.30 | 38637 |
| 2024-11-05 | 23.17 | $23.16 | 11600 |
| 2024-11-04 | 23.19 | $23.09 | 6610 |
| 2024-11-01 | 23.23 | $23.14 | 14900 |
| 2024-10-31 | 23.27 | $23.02 | 9700 |
| 2024-10-30 | 23.34 | $23.25 | 10939 |
| 2024-10-29 | 23.38 | $23.21 | 10400 |
| 2024-10-28 | 23.43 | $23.21 | 44812 |
| 2024-10-25 | 23.49 | $23.53 | 9700 |
| 2024-10-24 | 23.49 | $23.47 | 25507 |
| 2024-10-23 | 23.50 | $23.41 | 7347 |
| 2024-10-22 | 23.53 | $23.52 | 38000 |
| 2024-10-21 | 23.55 | $23.56 | 16414 |
| 2024-10-18 | 23.55 | $23.60 | 26139 |
| 2024-10-17 | 23.55 | $23.46 | 17444 |
| 2024-10-16 | 23.58 | $23.50 | 20711 |
| 2024-10-15 | 23.61 | $23.35 | 201536 |
| 2024-10-14 | 23.67 | $23.71 | 15434 |
| 2024-10-11 | 23.67 | $23.57 | 36948 |
| 2024-10-10 | 23.69 | $23.63 | 53300 |
| 2024-10-09 | 23.71 | $23.54 | 20900 |
| 2024-10-08 | 23.75 | $23.68 | 24600 |
| 2024-10-07 | 23.77 | $23.61 | 16200 |
| 2024-10-04 | 23.81 | $23.59 | 43500 |
| 2024-10-03 | 23.85 | $23.88 | 10100 |
| 2024-10-02 | 23.84 | $23.78 | 16700 |
| 2024-10-01 | 23.85 | $23.82 | 66300 |
| 2024-09-30 | 23.85 | $23.74 | 18400 |
| 2024-09-27 | 23.87 | $23.74 | 8500 |
| 2024-09-26 | 23.90 | $23.63 | 21600 |
| 2024-09-25 | 23.95 | $23.77 | 25024 |
| 2024-09-24 | 23.97 | $23.97 | 20100 |
| 2024-09-23 | 23.96 | $23.96 | 465817 |
| 2024-09-20 | 23.95 | $23.95 | 17535 |
| 2024-09-19 | 23.94 | $23.89 | 30342 |
| 2024-09-18 | 23.94 | $23.88 | 19800 |
| 2024-09-17 | 23.94 | $23.89 | 27600 |
| 2024-09-16 | 23.94 | $23.97 | 46500 |
| 2024-09-13 | 23.92 | $23.85 | 46100 |
| 2024-09-12 | 23.92 | $23.93 | 28200 |
| 2024-09-11 | 23.91 | $23.94 | 47700 |
| 2024-09-10 | 23.89 | $23.88 | 430000 |
| 2024-09-09 | 23.88 | $23.94 | 10624 |
| 2024-09-06 | 23.85 | $23.77 | 65248 |
| 2024-09-05 | 23.85 | $23.82 | 10016 |
| 2024-09-04 | 23.85 | $23.74 | 49200 |
| 2024-09-03 | 23.85 | $23.78 | 12700 |
| 2024-08-30 | 23.85 | $23.81 | 22443 |
| 2024-08-29 | 23.85 | $23.75 | 11400 |
| 2024-08-28 | 23.85 | $23.62 | 41400 |
| 2024-08-27 | 23.88 | $23.70 | 7900 |
| 2024-08-26 | 23.90 | $23.87 | 33000 |
| 2024-08-23 | 23.89 | $23.92 | 58713 |
| 2024-08-22 | 23.86 | $23.93 | 9723 |
| 2024-08-21 | 23.82 | $23.80 | 63828 |
| 2024-08-20 | 23.80 | $23.90 | 51500 |
| 2024-08-19 | 23.76 | $23.83 | 58000 |
| 2024-08-16 | 23.72 | $23.77 | 393026 |
| 2024-08-15 | 23.69 | $23.74 | 34800 |
| 2024-08-14 | 23.66 | $23.81 | 17200 |
| 2024-08-13 | 23.61 | $23.73 | 17400 |
| 2024-08-12 | 23.57 | $23.68 | 25700 |
| 2024-08-09 | 23.53 | $23.62 | 15200 |
| 2024-08-08 | 23.50 | $23.55 | 6402 |
| 2024-08-07 | 23.47 | $23.53 | 13000 |
| 2024-08-06 | 23.45 | $23.45 | 25212 |
| 2024-08-05 | 23.44 | $23.70 | 27534 |
| 2024-08-02 | 23.37 | $23.51 | 87600 |
| 2024-08-01 | 23.33 | $23.41 | 4200 |
| 2024-07-31 | 23.31 | $23.19 | 14700 |
| 2024-07-30 | 23.32 | $23.30 | 11732 |
| 2024-07-29 | 23.32 | $23.17 | 760936 |
| 2024-07-26 | 23.35 | $23.21 | 17500 |
| 2024-07-25 | 23.36 | $23.44 | 15243 |
| 2024-07-24 | 23.34 | $23.37 | 6800 |
| 2024-07-23 | 23.32 | $23.40 | 18900 |
| 2024-07-22 | 23.29 | $23.38 | 40500 |
| 2024-07-19 | 23.26 | $23.24 | 5321 |
| 2024-07-18 | 23.26 | $23.19 | 36321 |
| 2024-07-17 | 23.26 | $23.33 | 33331 |
| 2024-07-16 | 23.24 | $23.22 | 11700 |
| 2024-07-15 | 23.24 | $23.36 | 5400 |
| 2024-07-12 | 23.20 | $23.17 | 26100 |
| 2024-07-11 | 23.20 | $23.13 | 8500 |
| 2024-07-10 | 23.20 | $23.24 | 10705 |
| 2024-07-09 | 23.19 | $23.21 | 14000 |
| 2024-07-08 | 23.18 | $23.25 | 3600 |
| 2024-07-05 | 23.15 | $23.22 | 25831 |
| 2024-07-03 | 23.13 | $23.11 | 8441 |
| 2024-07-02 | 23.13 | $23.12 | 29619 |
| 2024-07-01 | 23.12 | $23.04 | 9900 |
| 2024-06-28 | 23.13 | $22.97 | 60500 |
| 2024-06-27 | 23.16 | $23.10 | 8500 |
| 2024-06-26 | 23.16 | $23.06 | 2400 |
| 2024-06-25 | 23.18 | $23.00 | 19800 |
| 2024-06-24 | 23.20 | $23.25 | 7000 |
| 2024-06-21 | 23.18 | $23.26 | 19049 |
| 2024-06-20 | 23.15 | $23.22 | 9511 |
| 2024-06-18 | 23.12 | $23.38 | 18100 |
| 2024-06-17 | 23.06 | $23.29 | 5621 |
| 2024-06-14 | 23.00 | $23.27 | 19200 |
| 2024-06-13 | 22.94 | $23.20 | 4100 |
| 2024-06-12 | 22.88 | $23.06 | 6040 |
| 2024-06-11 | 22.84 | $22.92 | 15826 |
| 2024-06-10 | 22.83 | $22.99 | 7800 |
| 2024-06-07 | 22.79 | $22.80 | 10000 |
| 2024-06-06 | 22.80 | $22.84 | 22618 |
| 2024-06-05 | 22.79 | $22.86 | 13200 |
| 2024-06-04 | 22.79 | $22.79 | 9515 |
| 2024-06-03 | 22.79 | $22.70 | 5639 |
| 2024-05-31 | 22.82 | $22.75 | 11602 |
| 2024-05-30 | 22.83 | $22.71 | 40419 |
| 2024-05-29 | 22.87 | $22.64 | 33441 |
| 2024-05-28 | 22.92 | $22.66 | 16500 |
| 2024-05-24 | 22.97 | $22.85 | 5100 |
| 2024-05-23 | 22.99 | $22.98 | 11624 |
| 2024-05-22 | 22.99 | $22.92 | 24700 |
| 2024-05-21 | 23.00 | $23.08 | 38000 |
| 2024-05-20 | 22.98 | $23.06 | 20921 |
| 2024-05-17 | 22.96 | $22.98 | 30209 |
| 2024-05-16 | 22.96 | $23.05 | 44900 |
| 2024-05-15 | 22.94 | $23.12 | 2.0M |
| 2024-05-14 | 22.90 | $22.88 | 24200 |
| 2024-05-13 | 22.90 | $22.79 | 16300 |
| 2024-05-10 | 22.92 | $23.01 | 25600 |
| 2024-05-09 | 22.90 | $22.92 | 57300 |
| 2024-05-08 | 22.90 | $23.01 | 24737 |
| 2024-05-07 | 22.88 | $23.00 | 13000 |
| 2024-05-06 | 22.85 | $22.99 | 14208 |
| 2024-05-03 | 22.83 | $22.98 | 10723 |
| 2024-05-02 | 22.80 | $22.93 | 11407 |
| 2024-05-01 | 22.78 | $22.86 | 8200 |
| 2024-04-30 | 22.77 | $22.77 | 8800 |
| 2024-04-29 | 22.78 | $22.73 | 8518 |
| 2024-04-26 | 22.79 | $22.85 | 3200 |
| 2024-04-25 | 22.79 | $22.82 | 11231 |
| 2024-04-24 | 22.79 | $22.93 | 1508 |
| 2024-04-23 | 22.77 | $22.91 | 3024 |
| 2024-04-22 | 22.75 | $22.86 | 14543 |
| 2024-04-19 | 22.74 | $22.76 | 18200 |
| 2024-04-18 | 22.75 | $22.71 | 1137 |
| 2024-04-17 | 22.77 | $22.63 | 16500 |
| 2024-04-16 | 22.81 | $22.79 | 7745 |
| 2024-04-15 | 22.83 | $22.69 | 6929 |
| 2024-04-12 | 22.87 | $22.78 | 37530 |
| 2024-04-11 | 22.90 | $22.73 | 25339 |
| 2024-04-10 | 22.94 | $22.85 | 36700 |
| 2024-04-09 | 22.96 | $22.88 | 21600 |
| 2024-04-08 | 22.99 | $23.00 | 72906 |
| 2024-04-05 | 22.99 | $23.01 | 20407 |
| 2024-04-04 | 22.99 | $22.94 | 7407 |
| 2024-04-03 | 23.01 | $22.97 | 2.2M |
| 2024-04-02 | 23.02 | $22.86 | 21416 |
| 2024-04-01 | 23.06 | $22.72 | 345000 |
| 2024-03-28 | 23.13 | $22.92 | 2940 |
| 2024-03-27 | 23.17 | $23.05 | 2700 |
| 2024-03-26 | 23.19 | $23.05 | 6742 |
| 2024-03-25 | 23.22 | $23.02 | 2900 |
| 2024-03-22 | 23.25 | $23.24 | 11800 |
| 2024-03-21 | 23.25 | $23.21 | 9000 |
| 2024-03-20 | 23.24 | $23.32 | 82818 |
| 2024-03-19 | 23.22 | $23.34 | 1710 |
| 2024-03-18 | 23.18 | $23.15 | 6828 |
| 2024-03-15 | 23.19 | $23.11 | 11645 |
| 2024-03-14 | 23.19 | $23.18 | 10938 |
| 2024-03-13 | 23.19 | $23.15 | 2800 |
| 2024-03-12 | 23.19 | $23.23 | 54500 |
| 2024-03-11 | 23.17 | $23.19 | 4523 |
| 2024-03-08 | 23.16 | $23.17 | 6115 |
| 2024-03-07 | 23.15 | $23.21 | 7818 |
| 2024-03-06 | 23.12 | $23.22 | 28600 |
| 2024-03-05 | 23.10 | $23.11 | 7708 |
| 2024-03-04 | 23.09 | $23.20 | 15000 |
| 2024-03-01 | 23.06 | $23.04 | 10400 |
| 2024-02-29 | 23.06 | $23.00 | 17369 |
| 2024-02-28 | 23.06 | $23.04 | 21010 |
| 2024-02-27 | 23.06 | $22.96 | 15200 |
| 2024-02-26 | 23.08 | $23.01 | 31202 |
| 2024-02-23 | 23.08 | $23.23 | 19400 |
| 2024-02-22 | 23.04 | $23.18 | 4400 |
| 2024-02-21 | 23.01 | $23.07 | 12601 |
| 2024-02-20 | 22.99 | $23.06 | 5312 |
| 2024-02-16 | 22.97 | $22.93 | 3800 |
| 2024-02-15 | 22.98 | $22.96 | 9130 |
| 2024-02-14 | 22.98 | $22.93 | 2500 |
| 2024-02-13 | 22.99 | $22.86 | 27900 |
| 2024-02-12 | 23.01 | $22.89 | 6839 |
| 2024-02-09 | 23.03 | $23.00 | 6508 |
| 2024-02-08 | 23.03 | $23.04 | 603 |
| 2024-02-07 | 23.02 | $23.05 | 4117 |
| 2024-02-06 | 23.00 | $22.90 | 11121 |
| 2024-02-05 | 23.02 | $22.85 | 9528 |
| 2024-02-02 | 23.04 | $23.03 | 2700 |
| 2024-02-01 | 23.04 | $23.07 | 11900 |
| 2024-01-31 | 23.02 | $22.92 | 6300 |
| 2024-01-30 | 23.03 | $22.96 | 5300 |
| 2024-01-29 | 23.03 | $22.98 | 36200 |
| 2024-01-26 | 23.03 | $22.95 | 8900 |
| 2024-01-25 | 23.04 | $23.07 | 2223 |
| 2024-01-24 | 23.02 | $22.96 | 9532 |
| 2024-01-23 | 23.02 | $22.94 | 29800 |
| 2024-01-22 | 23.02 | $22.98 | 5623 |
| 2024-01-19 | 23.01 | $22.99 | 3706 |
| 2024-01-18 | 23.00 | $22.94 | 3000 |
| 2024-01-17 | 23.00 | $23.02 | 17300 |
| 2024-01-16 | 22.98 | $23.04 | 8249 |
| 2024-01-12 | 22.96 | $23.13 | 4100 |
| 2024-01-11 | 22.90 | $23.03 | 17314 |
| 2024-01-10 | 22.86 | $22.94 | 189036 |
| 2024-01-09 | 22.84 | $22.79 | 13943 |
| 2024-01-08 | 22.84 | $22.65 | 191300 |
| 2024-01-05 | 22.87 | $22.63 | 32830 |
| 2024-01-04 | 22.90 | $22.72 | 8803 |
| 2024-01-03 | 22.92 | $22.80 | 6206 |
| 2024-01-02 | 22.93 | $22.81 | 16300 |
| 2023-12-29 | 22.94 | $22.82 | 36400 |
| 2023-12-28 | 22.94 | $22.87 | 64108 |
| 2023-12-27 | 22.94 | $22.92 | 5400 |
| 2023-12-26 | 22.92 | $22.80 | 7200 |
| 2023-12-22 | 22.92 | $22.90 | 2033 |
| 2023-12-21 | 22.90 | $22.92 | 11700 |
| 2023-12-20 | 22.88 | $22.94 | 20700 |
| 2023-12-19 | 22.84 | $22.83 | 7011 |
| 2023-12-18 | 22.82 | $22.84 | 13708 |
| 2023-12-15 | 22.79 | $22.85 | 29246 |
| 2023-12-14 | 22.75 | $22.77 | 19900 |
| 2023-12-13 | 22.72 | $22.87 | 1738 |
| 2023-12-12 | 22.67 | $22.72 | 30817 |
| 2023-12-11 | 22.64 | $22.53 | 1350 |
| 2023-12-08 | 22.64 | $22.52 | 13202 |
| 2023-12-07 | 22.65 | $22.63 | 2500 |
| 2023-12-06 | 22.63 | $22.59 | 17744 |
| 2023-12-05 | 22.61 | $22.59 | 6200 |
| 2023-12-04 | 22.60 | $22.56 | 11732 |
| 2023-12-01 | 22.58 | $22.60 | 5714 |
| 2023-11-30 | 22.55 | $22.55 | 9234 |
| 2023-11-29 | 22.53 | $22.52 | 3100 |
| 2023-11-28 | 22.50 | $22.49 | 6130 |
| 2023-11-27 | 22.48 | $22.42 | 2600 |
| 2023-11-24 | 22.47 | $22.49 | 1030 |
| 2023-11-22 | 22.44 | $22.50 | 6300 |
| 2023-11-21 | 22.41 | $22.44 | 7500 |
| 2023-11-20 | 22.38 | $22.35 | 7748 |
| 2023-11-17 | 22.36 | $22.36 | 1516 |
| 2023-11-16 | 22.33 | $22.38 | 6307 |
| 2023-11-15 | 22.30 | $22.28 | 6639 |
| 2023-11-14 | 22.28 | $22.52 | 52300 |
| 2023-11-13 | 22.21 | $22.35 | 4911 |
| 2023-11-10 | 22.16 | $22.35 | 6700 |
| 2023-11-09 | 22.10 | $22.24 | 1900 |
| 2023-11-08 | 22.05 | $22.29 | 2340 |
| 2023-11-07 | 21.98 | $22.18 | 19900 |
| 2023-11-06 | 21.93 | $22.35 | 215510 |
| 2023-11-03 | 21.83 | $22.30 | 221100 |
| 2023-11-02 | 21.72 | $22.04 | 13709 |
| 2023-11-01 | 21.65 | $21.93 | 3924 |
| 2023-10-31 | 21.60 | $21.75 | 3612 |
| 2023-10-30 | 21.57 | $21.65 | 1245 |
| 2023-10-27 | 21.56 | $21.56 | 1545 |
| 2023-10-26 | 21.57 | $21.53 | 10613 |
| 2023-10-25 | 21.59 | $21.62 | 3400 |
| 2023-10-24 | 21.59 | $21.66 | 2300 |
| 2023-10-23 | 21.58 | $21.60 | 2700 |
| 2023-10-20 | 21.59 | $21.50 | 5500 |
| 2023-10-19 | 21.62 | $21.44 | 16814 |
| 2023-10-18 | 21.66 | $21.52 | 3800 |
| 2023-10-17 | 21.70 | $21.59 | 11408 |
| 2023-10-16 | 21.73 | $21.75 | 2928 |
| 2023-10-13 | 21.73 | $21.77 | 728 |
| 2023-10-12 | 21.72 | $21.78 | 1400 |
| 2023-10-11 | 21.71 | $21.83 | 1800 |
| 2023-10-10 | 21.70 | $21.82 | 3507 |
| 2023-10-09 | 21.67 | $21.85 | 3849 |
| 2023-10-06 | 21.65 | $21.65 | 3214 |
| 2023-10-05 | 21.65 | $21.55 | 39500 |
| 2023-10-04 | 21.68 | $21.58 | 9200 |
| 2023-10-03 | 21.71 | $21.48 | 8200 |
| 2023-10-02 | 21.77 | $21.64 | 7000 |
| 2023-09-29 | 21.80 | $21.60 | 6825 |
| 2023-09-28 | 21.85 | $21.83 | 19928 |
| 2023-09-27 | 21.85 | $21.61 | 16429 |
| 2023-09-26 | 21.91 | $21.82 | 8133 |
| 2023-09-25 | 21.92 | $21.85 | 13507 |
| 2023-09-22 | 21.93 | $21.85 | 2329 |
| 2023-09-21 | 21.95 | $21.68 | 36803 |
| 2023-09-20 | 22.00 | $21.96 | 6600 |
| 2023-09-19 | 22.00 | $22.01 | 1000 |
| 2023-09-18 | 21.99 | $22.03 | 3000 |
| 2023-09-15 | 21.97 | $21.96 | 4900 |
| 2023-09-14 | 21.97 | $22.06 | 7000 |
| 2023-09-13 | 21.94 | $22.02 | 1600 |
| 2023-09-12 | 21.91 | $21.93 | 2500 |
| 2023-09-11 | 21.90 | $22.03 | 6600 |
| 2023-09-08 | 21.87 | $21.94 | 6207 |
| 2023-09-07 | 21.85 | $21.97 | 12200 |
| 2023-09-06 | 21.83 | $21.76 | 5100 |
| 2023-09-05 | 21.84 | $21.77 | 37700 |
| 2023-09-01 | 21.85 | $21.91 | 1100 |
| 2023-08-31 | 21.83 | $21.85 | 4200 |
| 2023-08-30 | 21.82 | $21.91 | 14144 |
| 2023-08-29 | 21.80 | $21.94 | 3500 |
| 2023-08-28 | 21.77 | $21.83 | 2800 |
| 2023-08-25 | 21.76 | $21.93 | 246 |
| 2023-08-24 | 21.73 | $21.78 | 1700 |
| 2023-08-23 | 21.72 | $21.91 | 2300 |
| 2023-08-22 | 21.68 | $21.65 | 2910 |
| 2023-08-21 | 21.69 | $21.64 | 1300 |
| 2023-08-18 | 21.70 | $21.66 | 731 |
| 2023-08-17 | 21.72 | $21.57 | 15600 |
| 2023-08-16 | 21.75 | $21.68 | 736 |
| 2023-08-15 | 21.77 | $21.72 | 2108 |
| 2023-08-14 | 21.78 | $21.74 | 9049 |
| 2023-08-11 | 21.79 | $21.74 | 9300 |
| 2023-08-10 | 21.80 | $21.80 | 5604 |
| 2023-08-09 | 21.80 | $21.89 | 4300 |
| 2023-08-08 | 21.78 | $21.83 | 300 |
| 2023-08-07 | 21.77 | $21.82 | 1940 |
| 2023-08-04 | 21.76 | $21.76 | 513 |
| 2023-08-03 | 21.76 | $21.63 | 913 |
| 2023-08-02 | 21.79 | $21.73 | 6800 |
| 2023-08-01 | 21.80 | $21.69 | 9507 |
| 2023-07-31 | 21.83 | $21.73 | 93600 |
| 2023-07-28 | 21.85 | $21.77 | 2500 |
| 2023-07-27 | 21.86 | $21.78 | 23600 |
| 2023-07-26 | 21.87 | $21.86 | 11700 |
| 2023-07-25 | 21.87 | $21.94 | 1700 |
| 2023-07-24 | 21.85 | $21.94 | 1300 |
| 2023-07-21 | 21.83 | $21.99 | 10700 |
| 2023-07-20 | 21.80 | $21.90 | 1300 |
| 2023-07-19 | 21.77 | $22.02 | 2506 |
| 2023-07-18 | 21.72 | $21.90 | 106939 |
| 2023-07-17 | 21.69 | $21.94 | 5100 |
| 2023-07-14 | 21.64 | $21.88 | 3134 |
| 2023-07-13 | 21.59 | $21.90 | 4221 |
| 2023-07-12 | 21.54 | $21.71 | 8100 |
| 2023-07-11 | 21.52 | $21.49 | 1900 |
| 2023-07-10 | 21.54 | $21.32 | 26100 |
| 2023-07-07 | 21.60 | $21.37 | 2200 |
| 2023-07-06 | 21.66 | $21.48 | 1500 |
| 2023-07-05 | 21.71 | $21.57 | 78137 |
| 2023-07-03 | 21.75 | $21.76 | 10924 |
| 2023-06-30 | 21.75 | $21.83 | 9427 |
| 2023-06-29 | 21.74 | $21.68 | 7800 |
| 2023-06-28 | 21.76 | $21.74 | 33300 |
| 2023-06-27 | 21.78 | $21.69 | 5000 |
| 2023-06-26 | 21.80 | $21.79 | 2200 |
| 2023-06-23 | 21.81 | $21.74 | 5645 |
| 2023-06-22 | 21.83 | $21.76 | 1132 |
| 2023-06-21 | 21.85 | $21.81 | 15100 |
| 2023-06-20 | 21.86 | $21.87 | 11824 |
| 2023-06-16 | 21.86 | $21.87 | 5334 |
| 2023-06-15 | 21.87 | $21.86 | 11000 |
| 2023-06-14 | 21.87 | $21.83 | 69234 |
| 2023-06-13 | 21.89 | $21.81 | 4538 |
| 2023-06-12 | 21.91 | $21.85 | 4900 |
| 2023-06-09 | 21.92 | $21.98 | 4226 |
| 2023-06-08 | 21.91 | $21.90 | 3200 |
| 2023-06-07 | 21.91 | $21.75 | 61900 |
| 2023-06-06 | 21.95 | $21.99 | 1200 |
| 2023-06-05 | 21.94 | $21.97 | 26225 |
| 2023-06-02 | 21.94 | $22.02 | 9642 |
| 2023-06-01 | 21.92 | $21.97 | 49205 |
| 2023-05-31 | 21.91 | $21.86 | 538 |
| 2023-05-30 | 21.93 | $21.89 | 7700 |
| 2023-05-26 | 21.94 | $21.80 | 2200 |
| 2023-05-25 | 21.97 | $21.74 | 5100 |
| 2023-05-24 | 22.02 | $21.80 | 9422 |
| 2023-05-23 | 22.06 | $21.92 | 4145 |
| 2023-05-22 | 22.09 | $22.08 | 7621 |
| 2023-05-19 | 22.08 | $22.01 | 2200 |
| 2023-05-18 | 22.09 | $21.88 | 4023 |
| 2023-05-17 | 22.13 | $21.93 | 1423 |
| 2023-05-16 | 22.16 | $21.96 | 8327 |
| 2023-05-15 | 22.19 | $22.05 | 21600 |
| 2023-05-12 | 22.20 | $22.20 | 2921 |
| 2023-05-11 | 22.19 | $22.17 | 3113 |
| 2023-05-10 | 22.18 | $22.23 | 6200 |
| 2023-05-09 | 22.15 | $22.02 | 7900 |
| 2023-05-08 | 22.16 | $22.09 | 16200 |
| 2023-05-05 | 22.16 | $22.18 | 4848 |
| 2023-05-04 | 22.14 | $22.14 | 14549 |
| 2023-05-03 | 22.12 | $22.09 | 10531 |
| 2023-05-02 | 22.11 | $22.19 | 16300 |
| 2023-05-01 | 22.08 | $21.96 | 23533 |
| 2023-04-28 | 22.09 | $22.05 | 25000 |
| 2023-04-27 | 22.08 | $21.97 | 9045 |
| 2023-04-26 | 22.09 | $21.96 | 98528 |
| 2023-04-25 | 22.09 | $22.04 | 1607 |
| 2023-04-24 | 22.08 | $22.17 | 1122 |
| 2023-04-21 | 22.05 | $22.02 | 4100 |
| 2023-04-20 | 22.03 | $21.98 | 14931 |
| 2023-04-19 | 22.02 | $21.97 | 5400 |
| 2023-04-18 | 22.01 | $22.03 | 200 |
| 2023-04-17 | 21.98 | $21.99 | 2327 |
| 2023-04-14 | 21.96 | $22.06 | 2142 |
| 2023-04-13 | 21.92 | $22.11 | 56400 |
| 2023-04-12 | 21.86 | $21.86 | 2630 |
| 2023-04-11 | 21.84 | $21.87 | 1449 |
| 2023-04-10 | 21.81 | $21.83 | 2335 |
| 2023-04-06 | 21.79 | $22.01 | 2200 |
| 2023-04-05 | 21.72 | $21.80 | 8500 |
| 2023-04-04 | 21.69 | $21.80 | 1508 |
| 2023-04-03 | 21.65 | $21.93 | 4500 |
| 2023-03-31 | 21.58 | $21.93 | 2200 |
| 2023-03-30 | 21.50 | $21.71 | 100 |
| 2023-03-29 | 21.45 | $21.59 | 5500 |
| 2023-03-28 | 21.42 | $21.35 | 209 |
| 2023-03-27 | 21.43 | $21.40 | 1446 |
| 2023-03-24 | 21.43 | $21.56 | 825 |
| 2023-03-23 | 21.40 | $21.52 | 400 |
| 2023-03-22 | 21.37 | $21.58 | 5534 |
| 2023-03-21 | 21.33 | $21.60 | 23926 |
| 2023-03-20 | 21.27 | $21.42 | 500 |
| 2023-03-17 | 21.25 | $21.41 | 2800 |
| 2023-03-16 | 21.22 | $21.56 | 19300 |
| 2023-03-15 | 21.15 | $21.30 | 1730 |
| 2023-03-14 | 21.13 | $21.35 | 4800 |
| 2023-03-13 | 21.10 | $21.23 | 4022 |
| 2023-03-10 | 21.09 | $21.15 | 900 |
| 2023-03-09 | 21.10 | $21.10 | 5101 |
| 2023-03-08 | 21.11 | $21.12 | 3535 |
| 2023-03-07 | 21.13 | $21.22 | 100 |
| 2023-03-06 | 21.13 | $21.38 | 8547 |
| 2023-03-03 | 21.09 | $21.31 | 1131 |
| 2023-03-02 | 21.07 | $21.12 | 1300 |
| 2023-03-01 | 21.08 | $21.03 | 2200 |
| 2023-02-28 | 21.12 | $21.17 | 100 |
| 2023-02-27 | 21.14 | $21.23 | 400 |
| 2023-02-24 | 21.14 | $21.08 | 6700 |
| 2023-02-23 | 21.18 | $21.16 | 400 |
| 2023-02-22 | 21.21 | $21.09 | 100 |
| 2023-02-21 | 21.26 | $20.99 | 1000 |
| 2023-02-17 | 21.34 | $21.30 | 4600 |
| 2023-02-16 | 21.36 | $21.14 | 2446 |
| 2023-02-15 | 21.43 | $21.24 | 5600 |
| 2023-02-14 | 21.49 | $21.32 | 7300 |
| 2023-02-13 | 21.54 | $21.52 | 92812 |
| 2023-02-10 | 21.56 | $21.44 | 4042 |
| 2023-02-09 | 21.60 | $21.48 | 9545 |
| 2023-02-08 | 21.64 | $21.63 | 700 |
| 2023-02-07 | 21.65 | $21.71 | 1025 |
| 2023-02-06 | 21.65 | $21.62 | 1400 |
| 2023-02-03 | 21.66 | $21.70 | 3047 |
| 2023-02-02 | 21.67 | $21.90 | 5709 |
| 2023-02-01 | 21.63 | $21.86 | 9300 |
| 2023-01-31 | 21.60 | $21.61 | 800 |
| 2023-01-30 | 21.61 | $21.48 | 6300 |
| 2023-01-27 | 21.65 | $21.54 | 1338 |
| 2023-01-26 | 21.69 | $21.65 | 1700 |
| 2023-01-25 | 21.72 | $21.74 | 1500 |
| 2023-01-24 | 21.72 | $21.76 | 846 |
| 2023-01-23 | 21.73 | $21.70 | 400 |
| 2023-01-20 | 21.75 | $21.79 | 3000 |
| 2023-01-19 | 21.76 | $21.75 | 302 |
| 2023-01-18 | 21.77 | $21.87 | 2048 |
| 2023-01-17 | 21.77 | $21.93 | 2100 |
| 2023-01-13 | 21.75 | $21.90 | 8526 |
| 2023-01-12 | 21.73 | $22.00 | 1000 |
| 2023-01-11 | 21.70 | $21.91 | 1324 |
| 2023-01-10 | 21.67 | $21.76 | 400 |
| 2023-01-09 | 21.68 | $21.78 | 11428 |
| 2023-01-06 | 21.68 | $21.82 | 733 |
| 2023-01-05 | 21.68 | $21.44 | 508 |
| 2023-01-04 | 21.76 | $21.62 | 1605 |
| 2023-01-03 | 21.82 | $21.47 | 1700 |
| 2022-12-30 | 21.91 | $21.38 | 3500 |
| 2022-12-29 | 22.04 | $21.46 | 1935 |
| 2022-12-28 | 22.18 | $21.20 | 8234 |
| 2022-12-27 | 22.39 | $21.48 | 17900 |
| 2022-12-23 | 22.58 | $22.48 | 2400 |
| 2022-12-22 | 22.59 | $22.39 | 5000 |
| 2022-12-21 | 22.62 | $22.51 | 7700 |
| 2022-12-20 | 22.62 | $22.37 | 2700 |
| 2022-12-19 | 22.66 | $22.45 | 1548 |
| 2022-12-16 | 22.68 | $22.47 | 1123 |
| 2022-12-15 | 22.70 | $22.70 | 3400 |
| 2022-12-14 | 22.67 | $22.77 | 2900 |
| 2022-12-13 | 22.63 | $22.79 | 35414 |
| 2022-12-12 | 22.57 | $22.61 | 227 |
| 2022-12-09 | 22.54 | $22.60 | 1800 |
| 2022-12-08 | 22.50 | $22.62 | 2812 |
| 2022-12-07 | 22.45 | $22.48 | 5734 |
| 2022-12-06 | 22.43 | $22.31 | 18000 |
| 2022-12-05 | 22.43 | $22.43 | 10307 |
| 2022-12-02 | 22.41 | $22.58 | 6146 |
| 2022-12-01 | 22.35 | $22.64 | 11400 |
| 2022-11-30 | 22.27 | $22.52 | 3146 |
| 2022-11-29 | 22.21 | $22.10 | 1700 |
| 2022-11-28 | 22.22 | $22.07 | 4800 |
| 2022-11-25 | 22.23 | $22.32 | 111 |
| 2022-11-23 | 22.20 | $22.48 | 7516 |
| 2022-11-22 | 22.12 | $22.39 | 45845 |
| 2022-11-21 | 22.05 | $22.18 | 2000 |
| 2022-11-18 | 22.02 | $22.24 | 12000 |
| 2022-11-17 | 21.96 | $22.01 | 48100 |
| 2022-11-16 | 21.95 | $22.26 | 12600 |
| 2022-11-15 | 21.87 | $22.17 | 19100 |
| 2022-11-14 | 21.81 | $21.89 | 3114 |
| 2022-11-11 | 21.80 | $22.12 | 700 |
| 2022-11-10 | 21.73 | $22.10 | 8000 |
| 2022-11-09 | 21.66 | $21.53 | 4800 |
| 2022-11-08 | 21.70 | $21.74 | 10642 |
| 2022-11-07 | 21.70 | $21.89 | 44123 |
| 2022-11-04 | 21.66 | $21.70 | 47335 |
| 2022-11-03 | 21.67 | $21.59 | 2600 |
| 2022-11-02 | 21.70 | $21.64 | 39828 |
| 2022-11-01 | 21.72 | $21.91 | 5300 |
| 2022-10-31 | 21.69 | $21.86 | 1530 |
| 2022-10-28 | 21.67 | $22.20 | 800 |
| 2022-10-27 | 21.57 | $21.96 | 2400 |
| 2022-10-26 | 21.51 | $21.65 | 14400 |
| 2022-10-25 | 21.50 | $21.80 | 2339 |
| 2022-10-24 | 21.47 | $21.61 | 14738 |
| 2022-10-21 | 21.47 | $21.56 | 5700 |
| 2022-10-20 | 21.48 | $21.36 | 4244 |
| 2022-10-19 | 21.53 | $21.58 | 17935 |
| 2022-10-18 | 21.56 | $21.85 | 21200 |
| 2022-10-17 | 21.53 | $21.66 | 10600 |
| 2022-10-14 | 21.53 | $21.48 | 5400 |
| 2022-10-13 | 21.58 | $21.41 | 4400 |
| 2022-10-12 | 21.65 | $21.56 | 500 |
| 2022-10-11 | 21.70 | $21.59 | 2300 |
| 2022-10-10 | 21.76 | $21.51 | 1200 |
| 2022-10-07 | 21.84 | $21.74 | 1500 |
| 2022-10-06 | 21.90 | $21.94 | 1800 |
| 2022-10-05 | 21.91 | $22.13 | 15202 |
| 2022-10-04 | 21.90 | $22.13 | 7000 |
| 2022-10-03 | 21.88 | $21.99 | 2900 |
| 2022-09-30 | 21.89 | $21.88 | 100 |
| 2022-09-29 | 21.92 | $21.99 | 16800 |
| 2022-09-28 | 21.94 | $21.93 | 900 |
| 2022-09-27 | 21.98 | $21.78 | 7300 |
| 2022-09-26 | 22.06 | $21.86 | 3700 |
| 2022-09-23 | 22.13 | $22.00 | 13217 |
| 2022-09-22 | 22.19 | $22.11 | 228 |
| 2022-09-21 | 22.24 | $22.33 | 1124 |
| 2022-09-20 | 22.25 | $22.07 | 9500 |
| 2022-09-19 | 22.31 | $22.24 | 5434 |
| 2022-09-16 | 22.35 | $22.23 | 4919 |
| 2022-09-15 | 22.41 | $22.19 | 2200 |
| 2022-09-14 | 22.48 | $22.38 | 123243 |
| 2022-09-13 | 22.52 | $22.43 | 800 |
| 2022-09-12 | 22.56 | $22.69 | 1333 |
| 2022-09-09 | 22.56 | $22.74 | 1600 |
| 2022-09-08 | 22.54 | $22.71 | 400 |
| 2022-09-07 | 22.53 | $22.67 | 6300 |
| 2022-09-06 | 22.52 | $22.38 | 5100 |
| 2022-09-02 | 22.58 | $22.36 | 6800 |
| 2022-09-01 | 22.65 | $22.46 | 32300 |
| 2022-08-31 | 22.71 | $22.28 | 11700 |
| 2022-08-30 | 22.83 | $22.38 | 2511 |
| 2022-08-29 | 22.94 | $22.49 | 1230 |
| 2022-08-26 | 23.04 | $22.50 | 6942 |
| 2022-08-25 | 23.16 | $22.93 | 2831 |
| 2022-08-24 | 23.21 | $22.86 | 400 |
| 2022-08-23 | 23.29 | $22.86 | 3548 |
| 2022-08-22 | 23.37 | $22.94 | 3500 |
| 2022-08-19 | 23.45 | $23.04 | 6700 |
| 2022-08-18 | 23.52 | $23.37 | 441 |
| 2022-08-17 | 23.53 | $23.35 | 24349 |
| 2022-08-16 | 23.55 | $23.43 | 4441 |
| 2022-08-15 | 23.55 | $23.51 | 6400 |
| 2022-08-12 | 23.54 | $23.58 | 17400 |
| 2022-08-11 | 23.50 | $23.44 | 9724 |
| 2022-08-10 | 23.49 | $23.60 | 4500 |
| 2022-08-09 | 23.44 | $23.24 | 29635 |
| 2022-08-08 | 23.46 | $23.28 | 18300 |
| 2022-08-05 | 23.47 | $23.47 | 2000 |
| 2022-08-04 | 23.44 | $23.58 | 3700 |
| 2022-08-03 | 23.38 | $23.57 | 5100 |
| 2022-08-02 | 23.31 | $23.38 | 2308 |
| 2022-08-01 | 23.27 | $23.55 | 1135 |
| 2022-07-29 | 23.19 | $23.65 | 46045 |
| 2022-07-28 | 23.07 | $23.42 | 82847 |
| 2022-07-27 | 22.98 | $23.15 | 6000 |
| 2022-07-26 | 22.94 | $23.01 | 8400 |
| 2022-07-25 | 22.91 | $23.26 | 4000 |
| 2022-07-22 | 22.83 | $23.16 | 15600 |
| 2022-07-21 | 22.75 | $23.20 | 2305 |
| 2022-07-20 | 22.65 | $22.94 | 1600 |
| 2022-07-19 | 22.60 | $22.82 | 300 |
| 2022-07-18 | 22.56 | $22.56 | 2100 |
| 2022-07-15 | 22.56 | $23.07 | 2642 |
| 2022-07-14 | 22.47 | $22.68 | 6200 |
| 2022-07-13 | 22.43 | $22.57 | 1629 |
| 2022-07-12 | 22.42 | $22.71 | 13500 |
| 2022-07-11 | 22.38 | $22.78 | 2300 |
| 2022-07-08 | 22.32 | $22.68 | 4507 |
| 2022-07-07 | 22.27 | $22.56 | 29700 |
| 2022-07-06 | 22.23 | $22.45 | 1926 |
| 2022-07-05 | 22.22 | $22.36 | 3618 |
| 2022-07-01 | 22.23 | $22.51 | 3700 |
| 2022-06-30 | 22.21 | $22.25 | 3600 |
| 2022-06-29 | 22.24 | $22.22 | 6420 |
| 2022-06-28 | 22.28 | $22.16 | 4245 |
| 2022-06-27 | 22.35 | $22.41 | 5100 |
| 2022-06-24 | 22.37 | $22.65 | 8837 |
| 2022-06-23 | 22.35 | $22.66 | 20000 |
| 2022-06-22 | 22.33 | $22.30 | 3515 |
| 2022-06-21 | 22.38 | $22.13 | 41700 |
| 2022-06-17 | 22.48 | $22.32 | 1200 |
| 2022-06-16 | 22.56 | $22.36 | 18448 |
| 2022-06-15 | 22.64 | $22.46 | 99700 |
| 2022-06-14 | 22.72 | $22.05 | 4113 |
| 2022-06-13 | 22.90 | $22.05 | 14100 |
| 2022-06-10 | 23.11 | $22.55 | 21600 |
| 2022-06-09 | 23.24 | $22.99 | 6700 |
| 2022-06-08 | 23.31 | $23.14 | 18000 |
| 2022-06-07 | 23.36 | $23.45 | 4532 |
| 2022-06-06 | 23.35 | $23.36 | 10000 |
| 2022-06-03 | 23.36 | $23.40 | 133441 |
| 2022-06-02 | 23.36 | $23.71 | 12300 |
| 2022-06-01 | 23.29 | $23.51 | 8400 |
| 2022-05-31 | 23.26 | $23.69 | 30348 |
| 2022-05-27 | 23.19 | $23.81 | 5506 |
| 2022-05-26 | 23.08 | $23.66 | 13200 |
| 2022-05-25 | 22.99 | $23.46 | 39324 |
| 2022-05-24 | 22.93 | $23.33 | 14615 |
| 2022-05-23 | 22.88 | $23.06 | 3736 |
| 2022-05-20 | 22.89 | $22.99 | 80948 |
| 2022-05-19 | 22.92 | $22.92 | 700 |
| 2022-05-18 | 22.96 | $22.86 | 43918 |
| 2022-05-17 | 23.03 | $22.91 | 7828 |
| 2022-05-16 | 23.11 | $23.04 | 400 |
| 2022-05-13 | 23.17 | $23.08 | 26800 |
| 2022-05-12 | 23.23 | $23.08 | 25547 |
| 2022-05-11 | 23.31 | $23.27 | 212 |
| 2022-05-10 | 23.36 | $23.24 | 100 |
| 2022-05-09 | 23.42 | $23.26 | 35005 |
| 2022-05-06 | 23.50 | $23.33 | 2302 |
| 2022-05-05 | 23.57 | $23.43 | 2700 |
| 2022-05-04 | 23.64 | $23.77 | 908 |
| 2022-05-03 | 23.64 | $23.47 | 13709 |
| 2022-05-02 | 23.72 | $23.41 | 2632 |
| 2022-04-29 | 23.82 | $23.58 | 4700 |
| 2022-04-28 | 23.90 | $23.96 | 522 |
| 2022-04-27 | 23.91 | $23.74 | 27702 |
| 2022-04-26 | 23.98 | $23.90 | 2725 |
| 2022-04-25 | 24.03 | $24.09 | 6646 |
| 2022-04-22 | 24.04 | $23.87 | 4300 |
| 2022-04-21 | 24.10 | $24.03 | 1900 |
| 2022-04-20 | 24.14 | $24.17 | 200 |
| 2022-04-19 | 24.16 | $24.06 | 4531 |
| 2022-04-18 | 24.21 | $24.03 | 3143 |
| 2022-04-14 | 24.27 | $24.07 | 5000 |
| 2022-04-13 | 24.33 | $24.30 | 2204 |
| 2022-04-12 | 24.36 | $24.20 | 114 |
| 2022-04-11 | 24.41 | $24.15 | 900 |
| 2022-04-08 | 24.48 | $24.31 | 100 |
| 2022-04-07 | 24.53 | $24.48 | 142 |
| 2022-04-06 | 24.56 | $24.52 | 500 |
| 2022-04-05 | 24.58 | $24.59 | 300 |
| 2022-04-04 | 24.58 | $24.75 | 4000 |
| 2022-04-01 | 24.56 | $24.62 | 300 |
| 2022-03-31 | 24.56 | $24.63 | 535 |
| 2022-03-30 | 24.56 | $24.76 | 8500 |
| 2022-03-29 | 24.54 | $24.82 | 3718 |
| 2022-03-28 | 24.50 | $24.39 | 543 |
| 2022-03-25 | 24.54 | $24.30 | 7800 |
| 2022-03-24 | 24.61 | $24.52 | 1400 |
| 2022-03-23 | 24.65 | $24.53 | 600 |
| 2022-03-22 | 24.69 | $24.65 | 1615 |
| 2022-03-21 | 24.71 | $24.67 | 1700 |
| 2022-03-18 | 24.73 | $24.80 | 3711 |
| 2022-03-17 | 24.73 | $24.78 | 2500 |
| 2022-03-16 | 24.73 | $24.68 | 44200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.84
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.84
Average
22.53
Maximum
24.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.84 | $20.87 | 107731 |
| 2026-07-22 | 20.84 | $20.85 | 50200 |
| 2026-07-21 | 20.85 | $20.86 | 234005 |
| 2026-07-20 | 20.86 | $20.81 | 94147 |
| 2026-07-17 | 20.89 | $20.91 | 41500 |
| 2026-07-16 | 20.90 | $20.90 | 126000 |
| 2026-07-15 | 20.91 | $21.02 | 63742 |
| 2026-07-14 | 20.89 | $20.89 | 127722 |
| 2026-07-13 | 20.90 | $20.85 | 175739 |
| 2026-07-10 | 20.94 | $20.93 | 123900 |
| 2026-07-09 | 20.95 | $21.04 | 75075 |
| 2026-07-08 | 20.94 | $20.89 | 133843 |
| 2026-07-07 | 20.97 | $20.90 | 92400 |
| 2026-07-06 | 21.00 | $20.97 | 69844 |
| 2026-07-02 | 21.03 | $20.90 | 85421 |
| 2026-07-01 | 21.08 | $20.95 | 284629 |
| 2026-06-30 | 21.12 | $21.12 | 160041 |
| 2026-06-29 | 21.12 | $21.01 | 273820 |
| 2026-06-26 | 21.16 | $21.03 | 102700 |
| 2026-06-25 | 21.20 | $21.09 | 148134 |
| 2026-06-24 | 21.23 | $21.24 | 105501 |
| 2026-06-23 | 21.22 | $21.23 | 67700 |
| 2026-06-22 | 21.21 | $21.23 | 239600 |
| 2026-06-18 | 21.20 | $21.25 | 97600 |
| 2026-06-17 | 21.18 | $21.20 | 156100 |
| 2026-06-16 | 21.17 | $21.26 | 106603 |
| 2026-06-15 | 21.14 | $21.21 | 180300 |
| 2026-06-12 | 21.11 | $21.22 | 88300 |
| 2026-06-11 | 21.08 | $21.24 | 102100 |
| 2026-06-10 | 21.04 | $21.06 | 160200 |
| 2026-06-09 | 21.05 | $21.10 | 170700 |
| 2026-06-08 | 21.05 | $21.03 | 101000 |
| 2026-06-05 | 21.07 | $21.09 | 238607 |
| 2026-06-04 | 21.07 | $21.17 | 176729 |
| 2026-06-03 | 21.06 | $21.03 | 139904 |
| 2026-06-02 | 21.09 | $21.07 | 124245 |
| 2026-06-01 | 21.11 | $21.02 | 238030 |
| 2026-05-29 | 21.15 | $21.14 | 187444 |
| 2026-05-28 | 21.17 | $21.10 | 459024 |
| 2026-05-27 | 21.20 | $21.18 | 141503 |
| 2026-05-26 | 21.22 | $21.19 | 77600 |
| 2026-05-22 | 21.24 | $21.31 | 61500 |
| 2026-05-21 | 21.23 | $21.37 | 940300 |
| 2026-05-20 | 21.20 | $21.27 | 73954 |
| 2026-05-19 | 21.19 | $21.16 | 46131 |
| 2026-05-18 | 21.22 | $21.20 | 64400 |
| 2026-05-15 | 21.24 | $21.21 | 140117 |
| 2026-05-14 | 21.26 | $21.27 | 83640 |
| 2026-05-13 | 21.28 | $21.29 | 97711 |
| 2026-05-12 | 21.29 | $21.28 | 123500 |
| 2026-05-11 | 21.31 | $21.28 | 90938 |
| 2026-05-08 | 21.33 | $21.37 | 98518 |
| 2026-05-07 | 21.33 | $21.25 | 115161 |
| 2026-05-06 | 21.37 | $21.41 | 91600 |
| 2026-05-05 | 21.37 | $21.34 | 105649 |
| 2026-05-04 | 21.39 | $21.30 | 114500 |
| 2026-05-01 | 21.43 | $21.34 | 121256 |
| 2026-04-30 | 21.46 | $21.42 | 264828 |
| 2026-04-29 | 21.48 | $21.25 | 449200 |
| 2026-04-28 | 21.56 | $21.43 | 121600 |
| 2026-04-27 | 21.60 | $21.45 | 120400 |
| 2026-04-24 | 21.64 | $21.69 | 62022 |
| 2026-04-23 | 21.62 | $21.55 | 71131 |
| 2026-04-22 | 21.63 | $21.55 | 109505 |
| 2026-04-21 | 21.65 | $21.50 | 74017 |
| 2026-04-20 | 21.68 | $21.75 | 99400 |
| 2026-04-17 | 21.64 | $21.75 | 64526 |
| 2026-04-16 | 21.60 | $21.56 | 118000 |
| 2026-04-15 | 21.60 | $21.66 | 79713 |
| 2026-04-14 | 21.57 | $21.68 | 95334 |
| 2026-04-13 | 21.53 | $21.64 | 53000 |
| 2026-04-10 | 21.49 | $21.60 | 178241 |
| 2026-04-09 | 21.46 | $21.67 | 189800 |
| 2026-04-08 | 21.40 | $21.70 | 148800 |
| 2026-04-07 | 21.32 | $21.45 | 72817 |
| 2026-04-06 | 21.30 | $21.44 | 171000 |
| 2026-04-02 | 21.29 | $21.37 | 140600 |
| 2026-04-01 | 21.29 | $21.43 | 186300 |
| 2026-03-31 | 21.28 | $21.34 | 281741 |
| 2026-03-30 | 21.30 | $21.23 | 233200 |
| 2026-03-27 | 21.37 | $21.21 | 82100 |
| 2026-03-26 | 21.46 | $21.19 | 256835 |
| 2026-03-25 | 21.57 | $21.57 | 36428 |
| 2026-03-24 | 21.59 | $21.60 | 196820 |
| 2026-03-23 | 21.61 | $21.77 | 104700 |
| 2026-03-20 | 21.58 | $21.52 | 71410 |
| 2026-03-19 | 21.63 | $21.68 | 52731 |
| 2026-03-18 | 21.63 | $21.64 | 91731 |
| 2026-03-17 | 21.65 | $21.77 | 115422 |
| 2026-03-16 | 21.64 | $21.63 | 203721 |
| 2026-03-13 | 21.68 | $21.59 | 465516 |
| 2026-03-12 | 21.73 | $21.51 | 294218 |
| 2026-03-11 | 21.82 | $21.77 | 57200 |
| 2026-03-10 | 21.86 | $21.86 | 100400 |
| 2026-03-09 | 21.87 | $21.99 | 132463 |
| 2026-03-06 | 21.85 | $21.77 | 186400 |
| 2026-03-05 | 21.89 | $21.83 | 100100 |
| 2026-03-04 | 21.92 | $21.98 | 216600 |
| 2026-03-03 | 21.92 | $21.82 | 133926 |
| 2026-03-02 | 21.96 | $21.89 | 177141 |
| 2026-02-27 | 21.99 | $21.97 | 208400 |
| 2026-02-26 | 22.01 | $21.98 | 146446 |
| 2026-02-25 | 22.03 | $21.99 | 81639 |
| 2026-02-24 | 22.05 | $21.98 | 82117 |
| 2026-02-23 | 22.08 | $22.17 | 105105 |
| 2026-02-20 | 22.05 | $22.09 | 68200 |
| 2026-02-19 | 22.05 | $22.05 | 131247 |
| 2026-02-18 | 22.05 | $22.13 | 547800 |
| 2026-02-17 | 22.04 | $22.11 | 116617 |
| 2026-02-13 | 22.02 | $22.07 | 146900 |
| 2026-02-12 | 22.02 | $22.08 | 252943 |
| 2026-02-11 | 22.02 | $22.10 | 197700 |
| 2026-02-10 | 22.01 | $22.05 | 154400 |
| 2026-02-09 | 22.02 | $22.01 | 357300 |
| 2026-02-06 | 22.04 | $21.94 | 265526 |
| 2026-02-05 | 22.09 | $22.04 | 120400 |
| 2026-02-04 | 22.12 | $21.95 | 163800 |
| 2026-02-03 | 22.19 | $22.10 | 108600 |
| 2026-02-02 | 22.22 | $22.11 | 137246 |
| 2026-01-30 | 22.26 | $22.14 | 189510 |
| 2026-01-29 | 22.30 | $22.23 | 168846 |
| 2026-01-28 | 22.32 | $22.25 | 540900 |
| 2026-01-27 | 22.34 | $22.29 | 159900 |
| 2026-01-26 | 22.35 | $22.40 | 148530 |
| 2026-01-23 | 22.33 | $22.31 | 417000 |
| 2026-01-22 | 22.32 | $22.34 | 1.2M |
| 2026-01-21 | 22.31 | $22.31 | 210200 |
| 2026-01-20 | 22.31 | $22.39 | 447140 |
| 2026-01-16 | 22.28 | $22.40 | 551600 |
| 2026-01-15 | 22.24 | $22.27 | 84411 |
| 2026-01-14 | 22.23 | $22.30 | 80614 |
| 2026-01-13 | 22.22 | $22.30 | 113831 |
| 2026-01-12 | 22.20 | $22.30 | 99300 |
| 2026-01-09 | 22.18 | $22.23 | 57923 |
| 2026-01-08 | 22.17 | $22.27 | 96178 |
| 2026-01-07 | 22.16 | $22.13 | 276700 |
| 2026-01-06 | 22.18 | $22.16 | 239600 |
| 2026-01-05 | 22.21 | $22.20 | 248700 |
| 2026-01-02 | 22.23 | $22.20 | 348614 |
| 2025-12-31 | 22.25 | $22.27 | 325100 |
| 2025-12-30 | 22.26 | $22.29 | 214934 |
| 2025-12-29 | 22.27 | $22.28 | 210800 |
| 2025-12-26 | 22.28 | $22.25 | 100000 |
| 2025-12-24 | 22.30 | $22.28 | 98402 |
| 2025-12-23 | 22.32 | $22.22 | 278415 |
| 2025-12-22 | 22.37 | $22.40 | 171800 |
| 2025-12-19 | 22.37 | $22.41 | 214211 |
| 2025-12-18 | 22.37 | $22.43 | 178624 |
| 2025-12-17 | 22.37 | $22.42 | 125900 |
| 2025-12-16 | 22.36 | $22.43 | 195300 |
| 2025-12-15 | 22.36 | $22.42 | 122400 |
| 2025-12-12 | 22.36 | $22.40 | 74400 |
| 2025-12-11 | 22.36 | $22.37 | 134100 |
| 2025-12-10 | 22.38 | $22.36 | 190700 |
| 2025-12-09 | 22.41 | $22.32 | 159000 |
| 2025-12-08 | 22.45 | $22.40 | 475100 |
| 2025-12-05 | 22.49 | $22.50 | 222900 |
| 2025-12-04 | 22.50 | $22.57 | 153900 |
| 2025-12-03 | 22.49 | $22.48 | 160800 |
| 2025-12-02 | 22.51 | $22.50 | 521222 |
| 2025-12-01 | 22.53 | $22.43 | 262349 |
| 2025-11-28 | 22.57 | $22.56 | 88149 |
| 2025-11-26 | 22.59 | $22.57 | 149900 |
| 2025-11-25 | 22.61 | $22.60 | 192500 |
| 2025-11-24 | 22.62 | $22.54 | 268912 |
| 2025-11-21 | 22.65 | $22.65 | 1.7M |
| 2025-11-20 | 22.66 | $22.69 | 330700 |
| 2025-11-19 | 22.66 | $22.63 | 142229 |
| 2025-11-18 | 22.67 | $22.64 | 135100 |
| 2025-11-17 | 22.69 | $22.68 | 127028 |
| 2025-11-14 | 22.69 | $22.65 | 92000 |
| 2025-11-13 | 22.71 | $22.67 | 189313 |
| 2025-11-12 | 22.73 | $22.77 | 178600 |
| 2025-11-11 | 22.72 | $22.79 | 311800 |
| 2025-11-10 | 22.71 | $22.76 | 167734 |
| 2025-11-07 | 22.69 | $22.77 | 105700 |
| 2025-11-06 | 22.68 | $22.73 | 265634 |
| 2025-11-05 | 22.67 | $22.69 | 139300 |
| 2025-11-04 | 22.68 | $22.61 | 209828 |
| 2025-11-03 | 22.71 | $22.63 | 202516 |
| 2025-10-31 | 22.75 | $22.66 | 149400 |
| 2025-10-30 | 22.78 | $22.69 | 122825 |
| 2025-10-29 | 22.81 | $22.73 | 210740 |
| 2025-10-28 | 22.84 | $22.75 | 88900 |
| 2025-10-27 | 22.86 | $22.94 | 145038 |
| 2025-10-24 | 22.84 | $22.85 | 160416 |
| 2025-10-23 | 22.83 | $22.88 | 259800 |
| 2025-10-22 | 22.81 | $22.87 | 273403 |
| 2025-10-21 | 22.79 | $22.84 | 235125 |
| 2025-10-20 | 22.78 | $22.82 | 87600 |
| 2025-10-17 | 22.77 | $22.87 | 252222 |
| 2025-10-16 | 22.75 | $22.68 | 524030 |
| 2025-10-15 | 22.78 | $22.81 | 98801 |
| 2025-10-14 | 22.78 | $22.80 | 548142 |
| 2025-10-13 | 22.78 | $22.79 | 178154 |
| 2025-10-10 | 22.78 | $22.72 | 172476 |
| 2025-10-09 | 22.81 | $22.70 | 264929 |
| 2025-10-08 | 22.85 | $22.82 | 222000 |
| 2025-10-07 | 22.86 | $22.86 | 129300 |
| 2025-10-06 | 22.86 | $22.84 | 175535 |
| 2025-10-03 | 22.86 | $22.81 | 161500 |
| 2025-10-02 | 22.88 | $22.92 | 408935 |
| 2025-10-01 | 22.87 | $22.83 | 324400 |
| 2025-09-30 | 22.88 | $22.91 | 142600 |
| 2025-09-29 | 22.88 | $22.85 | 118332 |
| 2025-09-26 | 22.89 | $22.85 | 207100 |
| 2025-09-25 | 22.90 | $22.78 | 169400 |
| 2025-09-24 | 22.93 | $22.97 | 192000 |
| 2025-09-23 | 22.92 | $23.00 | 89958 |
| 2025-09-22 | 22.89 | $22.97 | 151814 |
| 2025-09-19 | 22.86 | $22.93 | 138706 |
| 2025-09-18 | 22.84 | $22.85 | 197125 |
| 2025-09-17 | 22.85 | $22.88 | 101900 |
| 2025-09-16 | 22.84 | $22.85 | 147200 |
| 2025-09-15 | 22.85 | $22.87 | 176450 |
| 2025-09-12 | 22.85 | $22.95 | 164508 |
| 2025-09-11 | 22.82 | $22.90 | 159236 |
| 2025-09-10 | 22.81 | $22.92 | 106021 |
| 2025-09-09 | 22.79 | $22.80 | 262900 |
| 2025-09-08 | 22.80 | $22.83 | 152200 |
| 2025-09-05 | 22.81 | $22.82 | 323900 |
| 2025-09-04 | 22.82 | $22.88 | 98032 |
| 2025-09-03 | 22.82 | $22.81 | 161600 |
| 2025-09-02 | 22.84 | $22.85 | 168818 |
| 2025-08-29 | 22.86 | $22.81 | 340700 |
| 2025-08-28 | 22.89 | $22.85 | 199614 |
| 2025-08-27 | 22.92 | $22.85 | 172300 |
| 2025-08-26 | 22.95 | $22.81 | 366839 |
| 2025-08-25 | 23.01 | $22.96 | 243734 |
| 2025-08-22 | 23.03 | $23.06 | 232400 |
| 2025-08-21 | 23.02 | $23.00 | 346100 |
| 2025-08-20 | 23.03 | $23.01 | 148321 |
| 2025-08-19 | 23.04 | $22.93 | 253303 |
| 2025-08-18 | 23.08 | $22.97 | 274811 |
| 2025-08-15 | 23.11 | $23.04 | 105000 |
| 2025-08-14 | 23.13 | $22.96 | 176641 |
| 2025-08-13 | 23.18 | $23.05 | 176746 |
| 2025-08-12 | 23.21 | $23.12 | 334000 |
| 2025-08-11 | 23.22 | $23.18 | 189456 |
| 2025-08-08 | 23.21 | $23.22 | 237228 |
| 2025-08-07 | 23.19 | $23.23 | 220013 |
| 2025-08-06 | 23.16 | $23.33 | 236200 |
| 2025-08-05 | 23.09 | $23.23 | 421000 |
| 2025-08-04 | 23.04 | $23.22 | 497800 |
| 2025-08-01 | 22.98 | $23.08 | 226700 |
| 2025-07-31 | 22.95 | $23.07 | 158300 |
| 2025-07-30 | 22.91 | $22.97 | 655336 |
| 2025-07-29 | 22.91 | $22.91 | 135900 |
| 2025-07-28 | 22.92 | $22.86 | 326100 |
| 2025-07-25 | 22.95 | $23.09 | 256500 |
| 2025-07-24 | 22.91 | $22.98 | 377438 |
| 2025-07-23 | 22.90 | $22.99 | 607002 |
| 2025-07-22 | 22.89 | $22.95 | 84330 |
| 2025-07-21 | 22.89 | $22.96 | 422525 |
| 2025-07-18 | 22.89 | $22.92 | 550634 |
| 2025-07-17 | 22.90 | $22.90 | 229321 |
| 2025-07-16 | 22.92 | $22.90 | 249417 |
| 2025-07-15 | 22.95 | $22.85 | 176500 |
| 2025-07-14 | 23.00 | $22.94 | 165128 |
| 2025-07-11 | 23.03 | $22.99 | 401500 |
| 2025-07-10 | 23.06 | $22.98 | 164015 |
| 2025-07-09 | 23.09 | $23.04 | 143740 |
| 2025-07-08 | 23.12 | $22.98 | 395500 |
| 2025-07-07 | 23.17 | $23.11 | 421025 |
| 2025-07-03 | 23.19 | $23.10 | 207700 |
| 2025-07-02 | 23.22 | $23.09 | 292136 |
| 2025-07-01 | 23.25 | $23.22 | 458700 |
| 2025-06-30 | 23.25 | $23.32 | 223132 |
| 2025-06-27 | 23.22 | $23.15 | 139948 |
| 2025-06-26 | 23.24 | $23.25 | 258500 |
| 2025-06-25 | 23.23 | $23.21 | 228000 |
| 2025-06-24 | 23.23 | $23.34 | 127315 |
| 2025-06-23 | 23.19 | $23.28 | 83338 |
| 2025-06-20 | 23.15 | $23.26 | 181929 |
| 2025-06-18 | 23.11 | $23.19 | 171400 |
| 2025-06-17 | 23.09 | $23.12 | 84809 |
| 2025-06-16 | 23.09 | $23.12 | 184226 |
| 2025-06-13 | 23.08 | $23.08 | 201200 |
| 2025-06-12 | 23.09 | $23.12 | 290500 |
| 2025-06-11 | 23.08 | $23.04 | 198140 |
| 2025-06-10 | 23.10 | $22.99 | 195703 |
| 2025-06-09 | 23.14 | $23.05 | 166500 |
| 2025-06-06 | 23.17 | $23.11 | 373500 |
| 2025-06-05 | 23.18 | $23.17 | 860306 |
| 2025-06-04 | 23.18 | $23.21 | 775316 |
| 2025-06-03 | 23.17 | $23.16 | 153100 |
| 2025-06-02 | 23.17 | $23.19 | 224102 |
| 2025-05-30 | 23.16 | $23.21 | 234000 |
| 2025-05-29 | 23.14 | $23.11 | 63749 |
| 2025-05-28 | 23.14 | $23.03 | 160400 |
| 2025-05-27 | 23.17 | $23.10 | 92000 |
| 2025-05-23 | 23.19 | $23.20 | 75637 |
| 2025-05-22 | 23.17 | $23.18 | 72948 |
| 2025-05-21 | 23.16 | $23.13 | 116516 |
| 2025-05-20 | 23.16 | $23.21 | 156700 |
| 2025-05-19 | 23.14 | $23.23 | 212300 |
| 2025-05-16 | 23.10 | $23.16 | 91330 |
| 2025-05-15 | 23.08 | $23.14 | 125324 |
| 2025-05-14 | 23.06 | $22.96 | 609327 |
| 2025-05-13 | 23.09 | $23.10 | 182500 |
| 2025-05-12 | 23.08 | $23.17 | 196700 |
| 2025-05-09 | 23.04 | $22.96 | 113300 |
| 2025-05-08 | 23.07 | $22.93 | 143540 |
| 2025-05-07 | 23.11 | $23.14 | 119300 |
| 2025-05-06 | 23.09 | $23.10 | 1.4M |
| 2025-05-05 | 23.08 | $23.11 | 118155 |
| 2025-05-02 | 23.06 | $23.13 | 78100 |
| 2025-05-01 | 23.04 | $23.09 | 87523 |
| 2025-04-30 | 23.01 | $22.92 | 43244 |
| 2025-04-29 | 23.04 | $23.03 | 42700 |
| 2025-04-28 | 23.04 | $22.99 | 116700 |
| 2025-04-25 | 23.05 | $23.07 | 112100 |
| 2025-04-24 | 23.03 | $23.21 | 69604 |
| 2025-04-23 | 22.97 | $23.07 | 218227 |
| 2025-04-22 | 22.94 | $22.95 | 104300 |
| 2025-04-21 | 22.93 | $22.84 | 67512 |
| 2025-04-17 | 22.97 | $23.02 | 37525 |
| 2025-04-16 | 22.95 | $22.95 | 82224 |
| 2025-04-15 | 22.95 | $22.90 | 87231 |
| 2025-04-14 | 22.96 | $22.95 | 82337 |
| 2025-04-11 | 22.96 | $22.68 | 63939 |
| 2025-04-10 | 23.05 | $22.83 | 94600 |
| 2025-04-09 | 23.11 | $24.89 | 276012 |
| 2025-04-08 | 22.53 | $22.43 | 189000 |
| 2025-04-07 | 22.60 | $22.37 | 259810 |
| 2025-04-04 | 22.71 | $21.77 | 469415 |
| 2025-04-03 | 23.03 | $22.92 | 247448 |
| 2025-04-02 | 23.06 | $23.34 | 86022 |
| 2025-04-01 | 22.96 | $23.03 | 98403 |
| 2025-03-31 | 22.93 | $22.94 | 93502 |
| 2025-03-28 | 22.93 | $22.84 | 70144 |
| 2025-03-27 | 22.96 | $22.71 | 28000 |
| 2025-03-26 | 23.04 | $22.83 | 22600 |
| 2025-03-25 | 23.10 | $23.00 | 30500 |
| 2025-03-24 | 23.11 | $23.08 | 41900 |
| 2025-03-21 | 23.09 | $23.05 | 20115 |
| 2025-03-20 | 23.09 | $23.20 | 36700 |
| 2025-03-19 | 23.03 | $23.05 | 46400 |
| 2025-03-18 | 23.00 | $22.91 | 32600 |
| 2025-03-17 | 23.01 | $22.99 | 25318 |
| 2025-03-14 | 23.00 | $22.86 | 76043 |
| 2025-03-13 | 23.02 | $22.82 | 99514 |
| 2025-03-12 | 23.06 | $22.80 | 41800 |
| 2025-03-11 | 23.11 | $22.88 | 198400 |
| 2025-03-10 | 23.14 | $23.09 | 30640 |
| 2025-03-07 | 23.11 | $22.93 | 26000 |
| 2025-03-06 | 23.12 | $23.01 | 53000 |
| 2025-03-05 | 23.10 | $23.12 | 169030 |
| 2025-03-04 | 23.05 | $23.10 | 119913 |
| 2025-03-03 | 22.98 | $23.18 | 85542 |
| 2025-02-28 | 22.86 | $22.93 | 75031 |
| 2025-02-27 | 22.80 | $22.83 | 35700 |
| 2025-02-26 | 22.76 | $22.83 | 80301 |
| 2025-02-25 | 22.70 | $22.73 | 21400 |
| 2025-02-24 | 22.66 | $22.70 | 11500 |
| 2025-02-21 | 22.62 | $22.55 | 35919 |
| 2025-02-20 | 22.62 | $22.62 | 184400 |
| 2025-02-19 | 22.59 | $22.54 | 34100 |
| 2025-02-18 | 22.58 | $22.47 | 24700 |
| 2025-02-14 | 22.59 | $22.57 | 12600 |
| 2025-02-13 | 22.56 | $22.46 | 10002 |
| 2025-02-12 | 22.57 | $22.47 | 15200 |
| 2025-02-11 | 22.57 | $22.50 | 18927 |
| 2025-02-10 | 22.56 | $22.55 | 20400 |
| 2025-02-07 | 22.52 | $22.54 | 31700 |
| 2025-02-06 | 22.49 | $22.57 | 72048 |
| 2025-02-05 | 22.43 | $22.44 | 13900 |
| 2025-02-04 | 22.41 | $22.47 | 23400 |
| 2025-02-03 | 22.36 | $22.47 | 304407 |
| 2025-01-31 | 22.31 | $22.30 | 29900 |
| 2025-01-30 | 22.30 | $22.37 | 31237 |
| 2025-01-29 | 22.26 | $22.23 | 27026 |
| 2025-01-28 | 22.26 | $22.26 | 29400 |
| 2025-01-27 | 22.26 | $22.31 | 46728 |
| 2025-01-24 | 22.23 | $22.32 | 21900 |
| 2025-01-23 | 22.20 | $22.34 | 453426 |
| 2025-01-22 | 22.15 | $22.29 | 17346 |
| 2025-01-21 | 22.11 | $22.47 | 43737 |
| 2025-01-17 | 22.01 | $22.27 | 35901 |
| 2025-01-16 | 21.95 | $22.34 | 29000 |
| 2025-01-15 | 21.86 | $22.15 | 34700 |
| 2025-01-14 | 21.82 | $22.01 | 19935 |
| 2025-01-13 | 21.81 | $21.93 | 29400 |
| 2025-01-10 | 21.83 | $21.95 | 25632 |
| 2025-01-08 | 21.86 | $22.10 | 20744 |
| 2025-01-07 | 21.85 | $22.06 | 20127 |
| 2025-01-06 | 21.86 | $22.12 | 30600 |
| 2025-01-03 | 21.85 | $22.10 | 21600 |
| 2025-01-02 | 21.86 | $21.95 | 75574 |
| 2024-12-31 | 21.92 | $21.81 | 93407 |
| 2024-12-30 | 22.05 | $22.10 | 53710 |
| 2024-12-27 | 22.12 | $21.97 | 103234 |
| 2024-12-26 | 22.26 | $22.00 | 22800 |
| 2024-12-24 | 22.42 | $21.97 | 25000 |
| 2024-12-23 | 22.63 | $21.97 | 23205 |
| 2024-12-20 | 22.88 | $22.95 | 28726 |
| 2024-12-19 | 22.89 | $22.69 | 23800 |
| 2024-12-18 | 22.98 | $22.81 | 39000 |
| 2024-12-17 | 23.05 | $23.09 | 21832 |
| 2024-12-16 | 23.06 | $23.10 | 23600 |
| 2024-12-13 | 23.06 | $22.96 | 41845 |
| 2024-12-12 | 23.11 | $23.09 | 12100 |
| 2024-12-11 | 23.13 | $23.15 | 24400 |
| 2024-12-10 | 23.14 | $23.05 | 23326 |
| 2024-12-09 | 23.19 | $23.15 | 13200 |
| 2024-12-06 | 23.21 | $23.24 | 16349 |
| 2024-12-05 | 23.20 | $23.21 | 11749 |
| 2024-12-04 | 23.21 | $23.22 | 18100 |
| 2024-12-03 | 23.22 | $23.21 | 13900 |
| 2024-12-02 | 23.24 | $23.20 | 24600 |
| 2024-11-29 | 23.26 | $23.25 | 13336 |
| 2024-11-27 | 23.27 | $23.16 | 11600 |
| 2024-11-26 | 23.31 | $23.18 | 12305 |
| 2024-11-25 | 23.36 | $23.16 | 14100 |
| 2024-11-22 | 23.42 | $23.40 | 23924 |
| 2024-11-21 | 23.42 | $23.40 | 29300 |
| 2024-11-20 | 23.42 | $23.45 | 15528 |
| 2024-11-19 | 23.40 | $23.48 | 22800 |
| 2024-11-18 | 23.37 | $23.37 | 13400 |
| 2024-11-15 | 23.37 | $23.38 | 19700 |
| 2024-11-14 | 23.37 | $23.37 | 17745 |
| 2024-11-13 | 23.37 | $23.43 | 25616 |
| 2024-11-12 | 23.35 | $23.51 | 21417 |
| 2024-11-11 | 23.30 | $23.46 | 13900 |
| 2024-11-08 | 23.26 | $23.55 | 11800 |
| 2024-11-07 | 23.18 | $23.50 | 18000 |
| 2024-11-06 | 23.11 | $23.30 | 38637 |
| 2024-11-05 | 23.08 | $23.16 | 11600 |
| 2024-11-04 | 23.09 | $23.09 | 6610 |
| 2024-11-01 | 23.14 | $23.14 | 14900 |
| 2024-10-31 | 23.18 | $23.02 | 9700 |
| 2024-10-30 | 23.26 | $23.25 | 10939 |
| 2024-10-29 | 23.30 | $23.21 | 10400 |
| 2024-10-28 | 23.36 | $23.21 | 44812 |
| 2024-10-25 | 23.44 | $23.53 | 9700 |
| 2024-10-24 | 23.43 | $23.47 | 25507 |
| 2024-10-23 | 23.44 | $23.41 | 7347 |
| 2024-10-22 | 23.47 | $23.52 | 38000 |
| 2024-10-21 | 23.48 | $23.56 | 16414 |
| 2024-10-18 | 23.47 | $23.60 | 26139 |
| 2024-10-17 | 23.46 | $23.46 | 17444 |
| 2024-10-16 | 23.49 | $23.50 | 20711 |
| 2024-10-15 | 23.52 | $23.35 | 201536 |
| 2024-10-14 | 23.60 | $23.71 | 15434 |
| 2024-10-11 | 23.58 | $23.57 | 36948 |
| 2024-10-10 | 23.61 | $23.63 | 53300 |
| 2024-10-09 | 23.63 | $23.54 | 20900 |
| 2024-10-08 | 23.67 | $23.68 | 24600 |
| 2024-10-07 | 23.69 | $23.61 | 16200 |
| 2024-10-04 | 23.73 | $23.59 | 43500 |
| 2024-10-03 | 23.79 | $23.88 | 10100 |
| 2024-10-02 | 23.78 | $23.78 | 16700 |
| 2024-10-01 | 23.79 | $23.82 | 66300 |
| 2024-09-30 | 23.78 | $23.74 | 18400 |
| 2024-09-27 | 23.81 | $23.74 | 8500 |
| 2024-09-26 | 23.84 | $23.63 | 21600 |
| 2024-09-25 | 23.91 | $23.77 | 25024 |
| 2024-09-24 | 23.95 | $23.97 | 20100 |
| 2024-09-23 | 23.94 | $23.96 | 465817 |
| 2024-09-20 | 23.93 | $23.95 | 17535 |
| 2024-09-19 | 23.92 | $23.89 | 30342 |
| 2024-09-18 | 23.92 | $23.88 | 19800 |
| 2024-09-17 | 23.92 | $23.89 | 27600 |
| 2024-09-16 | 23.93 | $23.97 | 46500 |
| 2024-09-13 | 23.90 | $23.85 | 46100 |
| 2024-09-12 | 23.91 | $23.93 | 28200 |
| 2024-09-11 | 23.89 | $23.94 | 47700 |
| 2024-09-10 | 23.87 | $23.88 | 430000 |
| 2024-09-09 | 23.85 | $23.94 | 10624 |
| 2024-09-06 | 23.82 | $23.77 | 65248 |
| 2024-09-05 | 23.83 | $23.82 | 10016 |
| 2024-09-04 | 23.82 | $23.74 | 49200 |
| 2024-09-03 | 23.84 | $23.78 | 12700 |
| 2024-08-30 | 23.84 | $23.81 | 22443 |
| 2024-08-29 | 23.84 | $23.75 | 11400 |
| 2024-08-28 | 23.85 | $23.62 | 41400 |
| 2024-08-27 | 23.91 | $23.70 | 7900 |
| 2024-08-26 | 23.95 | $23.87 | 33000 |
| 2024-08-23 | 23.94 | $23.92 | 58713 |
| 2024-08-22 | 23.91 | $23.93 | 9723 |
| 2024-08-21 | 23.87 | $23.80 | 63828 |
| 2024-08-20 | 23.86 | $23.90 | 51500 |
| 2024-08-19 | 23.82 | $23.83 | 58000 |
| 2024-08-16 | 23.78 | $23.77 | 393026 |
| 2024-08-15 | 23.75 | $23.74 | 34800 |
| 2024-08-14 | 23.72 | $23.81 | 17200 |
| 2024-08-13 | 23.66 | $23.73 | 17400 |
| 2024-08-12 | 23.62 | $23.68 | 25700 |
| 2024-08-09 | 23.57 | $23.62 | 15200 |
| 2024-08-08 | 23.53 | $23.55 | 6402 |
| 2024-08-07 | 23.51 | $23.53 | 13000 |
| 2024-08-06 | 23.48 | $23.45 | 25212 |
| 2024-08-05 | 23.47 | $23.70 | 27534 |
| 2024-08-02 | 23.38 | $23.51 | 87600 |
| 2024-08-01 | 23.32 | $23.41 | 4200 |
| 2024-07-31 | 23.29 | $23.19 | 14700 |
| 2024-07-30 | 23.32 | $23.30 | 11732 |
| 2024-07-29 | 23.32 | $23.17 | 760936 |
| 2024-07-26 | 23.36 | $23.21 | 17500 |
| 2024-07-25 | 23.39 | $23.44 | 15243 |
| 2024-07-24 | 23.36 | $23.37 | 6800 |
| 2024-07-23 | 23.34 | $23.40 | 18900 |
| 2024-07-22 | 23.31 | $23.38 | 40500 |
| 2024-07-19 | 23.27 | $23.24 | 5321 |
| 2024-07-18 | 23.27 | $23.19 | 36321 |
| 2024-07-17 | 23.28 | $23.33 | 33331 |
| 2024-07-16 | 23.25 | $23.22 | 11700 |
| 2024-07-15 | 23.25 | $23.36 | 5400 |
| 2024-07-12 | 23.21 | $23.17 | 26100 |
| 2024-07-11 | 23.21 | $23.13 | 8500 |
| 2024-07-10 | 23.22 | $23.24 | 10705 |
| 2024-07-09 | 23.21 | $23.21 | 14000 |
| 2024-07-08 | 23.19 | $23.25 | 3600 |
| 2024-07-05 | 23.16 | $23.22 | 25831 |
| 2024-07-03 | 23.14 | $23.11 | 8441 |
| 2024-07-02 | 23.14 | $23.12 | 29619 |
| 2024-07-01 | 23.13 | $23.04 | 9900 |
| 2024-06-28 | 23.15 | $22.97 | 60500 |
| 2024-06-27 | 23.20 | $23.10 | 8500 |
| 2024-06-26 | 23.21 | $23.06 | 2400 |
| 2024-06-25 | 23.24 | $23.00 | 19800 |
| 2024-06-24 | 23.29 | $23.25 | 7000 |
| 2024-06-21 | 23.27 | $23.26 | 19049 |
| 2024-06-20 | 23.25 | $23.22 | 9511 |
| 2024-06-18 | 23.22 | $23.38 | 18100 |
| 2024-06-17 | 23.14 | $23.29 | 5621 |
| 2024-06-14 | 23.07 | $23.27 | 19200 |
| 2024-06-13 | 22.98 | $23.20 | 4100 |
| 2024-06-12 | 22.90 | $23.06 | 6040 |
| 2024-06-11 | 22.85 | $22.92 | 15826 |
| 2024-06-10 | 22.82 | $22.99 | 7800 |
| 2024-06-07 | 22.77 | $22.80 | 10000 |
| 2024-06-06 | 22.78 | $22.84 | 22618 |
| 2024-06-05 | 22.76 | $22.86 | 13200 |
| 2024-06-04 | 22.75 | $22.79 | 9515 |
| 2024-06-03 | 22.75 | $22.70 | 5639 |
| 2024-05-31 | 22.78 | $22.75 | 11602 |
| 2024-05-30 | 22.80 | $22.71 | 40419 |
| 2024-05-29 | 22.84 | $22.64 | 33441 |
| 2024-05-28 | 22.91 | $22.66 | 16500 |
| 2024-05-24 | 22.99 | $22.85 | 5100 |
| 2024-05-23 | 23.03 | $22.98 | 11624 |
| 2024-05-22 | 23.03 | $22.92 | 24700 |
| 2024-05-21 | 23.06 | $23.08 | 38000 |
| 2024-05-20 | 23.03 | $23.06 | 20921 |
| 2024-05-17 | 23.01 | $22.98 | 30209 |
| 2024-05-16 | 23.01 | $23.05 | 44900 |
| 2024-05-15 | 22.98 | $23.12 | 2.0M |
| 2024-05-14 | 22.93 | $22.88 | 24200 |
| 2024-05-13 | 22.94 | $22.79 | 16300 |
| 2024-05-10 | 22.97 | $23.01 | 25600 |
| 2024-05-09 | 22.95 | $22.92 | 57300 |
| 2024-05-08 | 22.95 | $23.01 | 24737 |
| 2024-05-07 | 22.92 | $23.00 | 13000 |
| 2024-05-06 | 22.89 | $22.99 | 14208 |
| 2024-05-03 | 22.85 | $22.98 | 10723 |
| 2024-05-02 | 22.81 | $22.93 | 11407 |
| 2024-05-01 | 22.78 | $22.86 | 8200 |
| 2024-04-30 | 22.76 | $22.77 | 8800 |
| 2024-04-29 | 22.77 | $22.73 | 8518 |
| 2024-04-26 | 22.79 | $22.85 | 3200 |
| 2024-04-25 | 22.78 | $22.82 | 11231 |
| 2024-04-24 | 22.77 | $22.93 | 1508 |
| 2024-04-23 | 22.74 | $22.91 | 3024 |
| 2024-04-22 | 22.70 | $22.86 | 14543 |
| 2024-04-19 | 22.67 | $22.76 | 18200 |
| 2024-04-18 | 22.67 | $22.71 | 1137 |
| 2024-04-17 | 22.69 | $22.63 | 16500 |
| 2024-04-16 | 22.74 | $22.79 | 7745 |
| 2024-04-15 | 22.75 | $22.69 | 6929 |
| 2024-04-12 | 22.79 | $22.78 | 37530 |
| 2024-04-11 | 22.82 | $22.73 | 25339 |
| 2024-04-10 | 22.87 | $22.85 | 36700 |
| 2024-04-09 | 22.90 | $22.88 | 21600 |
| 2024-04-08 | 22.93 | $23.00 | 72906 |
| 2024-04-05 | 22.92 | $23.01 | 20407 |
| 2024-04-04 | 22.91 | $22.94 | 7407 |
| 2024-04-03 | 22.93 | $22.97 | 2.2M |
| 2024-04-02 | 22.93 | $22.86 | 21416 |
| 2024-04-01 | 22.98 | $22.72 | 345000 |
| 2024-03-28 | 23.08 | $22.92 | 2940 |
| 2024-03-27 | 23.14 | $23.05 | 2700 |
| 2024-03-26 | 23.17 | $23.05 | 6742 |
| 2024-03-25 | 23.21 | $23.02 | 2900 |
| 2024-03-22 | 23.26 | $23.24 | 11800 |
| 2024-03-21 | 23.26 | $23.21 | 9000 |
| 2024-03-20 | 23.26 | $23.32 | 82818 |
| 2024-03-19 | 23.23 | $23.34 | 1710 |
| 2024-03-18 | 23.18 | $23.15 | 6828 |
| 2024-03-15 | 23.19 | $23.11 | 11645 |
| 2024-03-14 | 23.20 | $23.18 | 10938 |
| 2024-03-13 | 23.20 | $23.15 | 2800 |
| 2024-03-12 | 23.20 | $23.23 | 54500 |
| 2024-03-11 | 23.18 | $23.19 | 4523 |
| 2024-03-08 | 23.17 | $23.17 | 6115 |
| 2024-03-07 | 23.16 | $23.21 | 7818 |
| 2024-03-06 | 23.13 | $23.22 | 28600 |
| 2024-03-05 | 23.09 | $23.11 | 7708 |
| 2024-03-04 | 23.08 | $23.20 | 15000 |
| 2024-03-01 | 23.04 | $23.04 | 10400 |
| 2024-02-29 | 23.04 | $23.00 | 17369 |
| 2024-02-28 | 23.05 | $23.04 | 21010 |
| 2024-02-27 | 23.05 | $22.96 | 15200 |
| 2024-02-26 | 23.07 | $23.01 | 31202 |
| 2024-02-23 | 23.09 | $23.23 | 19400 |
| 2024-02-22 | 23.03 | $23.18 | 4400 |
| 2024-02-21 | 22.98 | $23.07 | 12601 |
| 2024-02-20 | 22.96 | $23.06 | 5312 |
| 2024-02-16 | 22.93 | $22.93 | 3800 |
| 2024-02-15 | 22.93 | $22.96 | 9130 |
| 2024-02-14 | 22.93 | $22.93 | 2500 |
| 2024-02-13 | 22.94 | $22.86 | 27900 |
| 2024-02-12 | 22.97 | $22.89 | 6839 |
| 2024-02-09 | 22.99 | $23.00 | 6508 |
| 2024-02-08 | 22.99 | $23.04 | 603 |
| 2024-02-07 | 22.97 | $23.05 | 4117 |
| 2024-02-06 | 22.95 | $22.90 | 11121 |
| 2024-02-05 | 22.97 | $22.85 | 9528 |
| 2024-02-02 | 23.01 | $23.03 | 2700 |
| 2024-02-01 | 23.00 | $23.07 | 11900 |
| 2024-01-31 | 22.98 | $22.92 | 6300 |
| 2024-01-30 | 22.99 | $22.96 | 5300 |
| 2024-01-29 | 23.00 | $22.98 | 36200 |
| 2024-01-26 | 23.00 | $22.95 | 8900 |
| 2024-01-25 | 23.01 | $23.07 | 2223 |
| 2024-01-24 | 22.99 | $22.96 | 9532 |
| 2024-01-23 | 22.99 | $22.94 | 29800 |
| 2024-01-22 | 23.00 | $22.98 | 5623 |
| 2024-01-19 | 23.00 | $22.99 | 3706 |
| 2024-01-18 | 22.99 | $22.94 | 3000 |
| 2024-01-17 | 22.99 | $23.02 | 17300 |
| 2024-01-16 | 22.97 | $23.04 | 8249 |
| 2024-01-12 | 22.93 | $23.13 | 4100 |
| 2024-01-11 | 22.86 | $23.03 | 17314 |
| 2024-01-10 | 22.80 | $22.94 | 189036 |
| 2024-01-09 | 22.76 | $22.79 | 13943 |
| 2024-01-08 | 22.76 | $22.65 | 191300 |
| 2024-01-05 | 22.80 | $22.63 | 32830 |
| 2024-01-04 | 22.85 | $22.72 | 8803 |
| 2024-01-03 | 22.89 | $22.80 | 6206 |
| 2024-01-02 | 22.91 | $22.81 | 16300 |
| 2023-12-29 | 22.92 | $22.82 | 36400 |
| 2023-12-28 | 22.94 | $22.87 | 64108 |
| 2023-12-27 | 22.94 | $22.92 | 5400 |
| 2023-12-26 | 22.93 | $22.80 | 7200 |
| 2023-12-22 | 22.94 | $22.90 | 2033 |
| 2023-12-21 | 22.93 | $22.92 | 11700 |
| 2023-12-20 | 22.90 | $22.94 | 20700 |
| 2023-12-19 | 22.86 | $22.83 | 7011 |
| 2023-12-18 | 22.84 | $22.84 | 13708 |
| 2023-12-15 | 22.81 | $22.85 | 29246 |
| 2023-12-14 | 22.77 | $22.77 | 19900 |
| 2023-12-13 | 22.74 | $22.87 | 1738 |
| 2023-12-12 | 22.67 | $22.72 | 30817 |
| 2023-12-11 | 22.64 | $22.53 | 1350 |
| 2023-12-08 | 22.65 | $22.52 | 13202 |
| 2023-12-07 | 22.67 | $22.63 | 2500 |
| 2023-12-06 | 22.66 | $22.59 | 17744 |
| 2023-12-05 | 22.65 | $22.59 | 6200 |
| 2023-12-04 | 22.64 | $22.56 | 11732 |
| 2023-12-01 | 22.63 | $22.60 | 5714 |
| 2023-11-30 | 22.60 | $22.55 | 9234 |
| 2023-11-29 | 22.58 | $22.52 | 3100 |
| 2023-11-28 | 22.57 | $22.49 | 6130 |
| 2023-11-27 | 22.56 | $22.42 | 2600 |
| 2023-11-24 | 22.56 | $22.49 | 1030 |
| 2023-11-22 | 22.54 | $22.50 | 6300 |
| 2023-11-21 | 22.51 | $22.44 | 7500 |
| 2023-11-20 | 22.48 | $22.35 | 7748 |
| 2023-11-17 | 22.48 | $22.36 | 1516 |
| 2023-11-16 | 22.46 | $22.38 | 6307 |
| 2023-11-15 | 22.44 | $22.28 | 6639 |
| 2023-11-14 | 22.44 | $22.52 | 52300 |
| 2023-11-13 | 22.35 | $22.35 | 4911 |
| 2023-11-10 | 22.30 | $22.35 | 6700 |
| 2023-11-09 | 22.24 | $22.24 | 1900 |
| 2023-11-08 | 22.19 | $22.29 | 2340 |
| 2023-11-07 | 22.11 | $22.18 | 19900 |
| 2023-11-06 | 22.05 | $22.35 | 215510 |
| 2023-11-03 | 21.92 | $22.30 | 221100 |
| 2023-11-02 | 21.78 | $22.04 | 13709 |
| 2023-11-01 | 21.68 | $21.93 | 3924 |
| 2023-10-31 | 21.60 | $21.75 | 3612 |
| 2023-10-30 | 21.56 | $21.65 | 1245 |
| 2023-10-27 | 21.54 | $21.56 | 1545 |
| 2023-10-26 | 21.55 | $21.53 | 10613 |
| 2023-10-25 | 21.57 | $21.62 | 3400 |
| 2023-10-24 | 21.56 | $21.66 | 2300 |
| 2023-10-23 | 21.54 | $21.60 | 2700 |
| 2023-10-20 | 21.54 | $21.50 | 5500 |
| 2023-10-19 | 21.58 | $21.44 | 16814 |
| 2023-10-18 | 21.64 | $21.52 | 3800 |
| 2023-10-17 | 21.69 | $21.59 | 11408 |
| 2023-10-16 | 21.72 | $21.75 | 2928 |
| 2023-10-13 | 21.72 | $21.77 | 728 |
| 2023-10-12 | 21.71 | $21.78 | 1400 |
| 2023-10-11 | 21.70 | $21.83 | 1800 |
| 2023-10-10 | 21.66 | $21.82 | 3507 |
| 2023-10-09 | 21.62 | $21.85 | 3849 |
| 2023-10-06 | 21.57 | $21.65 | 3214 |
| 2023-10-05 | 21.57 | $21.55 | 39500 |
| 2023-10-04 | 21.60 | $21.58 | 9200 |
| 2023-10-03 | 21.64 | $21.48 | 8200 |
| 2023-10-02 | 21.71 | $21.64 | 7000 |
| 2023-09-29 | 21.75 | $21.60 | 6825 |
| 2023-09-28 | 21.81 | $21.83 | 19928 |
| 2023-09-27 | 21.81 | $21.61 | 16429 |
| 2023-09-26 | 21.89 | $21.82 | 8133 |
| 2023-09-25 | 21.91 | $21.85 | 13507 |
| 2023-09-22 | 21.93 | $21.85 | 2329 |
| 2023-09-21 | 21.95 | $21.68 | 36803 |
| 2023-09-20 | 22.03 | $21.96 | 6600 |
| 2023-09-19 | 22.04 | $22.01 | 1000 |
| 2023-09-18 | 22.03 | $22.03 | 3000 |
| 2023-09-15 | 22.01 | $21.96 | 4900 |
| 2023-09-14 | 22.01 | $22.06 | 7000 |
| 2023-09-13 | 21.98 | $22.02 | 1600 |
| 2023-09-12 | 21.95 | $21.93 | 2500 |
| 2023-09-11 | 21.94 | $22.03 | 6600 |
| 2023-09-08 | 21.90 | $21.94 | 6207 |
| 2023-09-07 | 21.88 | $21.97 | 12200 |
| 2023-09-06 | 21.84 | $21.76 | 5100 |
| 2023-09-05 | 21.86 | $21.77 | 37700 |
| 2023-09-01 | 21.89 | $21.91 | 1100 |
| 2023-08-31 | 21.87 | $21.85 | 4200 |
| 2023-08-30 | 21.86 | $21.91 | 14144 |
| 2023-08-29 | 21.83 | $21.94 | 3500 |
| 2023-08-28 | 21.79 | $21.83 | 2800 |
| 2023-08-25 | 21.78 | $21.93 | 246 |
| 2023-08-24 | 21.73 | $21.78 | 1700 |
| 2023-08-23 | 21.71 | $21.91 | 2300 |
| 2023-08-22 | 21.65 | $21.65 | 2910 |
| 2023-08-21 | 21.66 | $21.64 | 1300 |
| 2023-08-18 | 21.68 | $21.66 | 731 |
| 2023-08-17 | 21.69 | $21.57 | 15600 |
| 2023-08-16 | 21.74 | $21.68 | 736 |
| 2023-08-15 | 21.77 | $21.72 | 2108 |
| 2023-08-14 | 21.78 | $21.74 | 9049 |
| 2023-08-11 | 21.79 | $21.74 | 9300 |
| 2023-08-10 | 21.81 | $21.80 | 5604 |
| 2023-08-09 | 21.81 | $21.89 | 4300 |
| 2023-08-08 | 21.78 | $21.83 | 300 |
| 2023-08-07 | 21.77 | $21.82 | 1940 |
| 2023-08-04 | 21.75 | $21.76 | 513 |
| 2023-08-03 | 21.76 | $21.63 | 913 |
| 2023-08-02 | 21.80 | $21.73 | 6800 |
| 2023-08-01 | 21.82 | $21.69 | 9507 |
| 2023-07-31 | 21.86 | $21.73 | 93600 |
| 2023-07-28 | 21.89 | $21.77 | 2500 |
| 2023-07-27 | 21.91 | $21.78 | 23600 |
| 2023-07-26 | 21.94 | $21.86 | 11700 |
| 2023-07-25 | 21.95 | $21.94 | 1700 |
| 2023-07-24 | 21.93 | $21.94 | 1300 |
| 2023-07-21 | 21.91 | $21.99 | 10700 |
| 2023-07-20 | 21.86 | $21.90 | 1300 |
| 2023-07-19 | 21.84 | $22.02 | 2506 |
| 2023-07-18 | 21.76 | $21.90 | 106939 |
| 2023-07-17 | 21.71 | $21.94 | 5100 |
| 2023-07-14 | 21.64 | $21.88 | 3134 |
| 2023-07-13 | 21.57 | $21.90 | 4221 |
| 2023-07-12 | 21.49 | $21.71 | 8100 |
| 2023-07-11 | 21.44 | $21.49 | 1900 |
| 2023-07-10 | 21.46 | $21.32 | 26100 |
| 2023-07-07 | 21.53 | $21.37 | 2200 |
| 2023-07-06 | 21.61 | $21.48 | 1500 |
| 2023-07-05 | 21.67 | $21.57 | 78137 |
| 2023-07-03 | 21.72 | $21.76 | 10924 |
| 2023-06-30 | 21.72 | $21.83 | 9427 |
| 2023-06-29 | 21.70 | $21.68 | 7800 |
| 2023-06-28 | 21.72 | $21.74 | 33300 |
| 2023-06-27 | 21.73 | $21.69 | 5000 |
| 2023-06-26 | 21.76 | $21.79 | 2200 |
| 2023-06-23 | 21.77 | $21.74 | 5645 |
| 2023-06-22 | 21.79 | $21.76 | 1132 |
| 2023-06-21 | 21.82 | $21.81 | 15100 |
| 2023-06-20 | 21.83 | $21.87 | 11824 |
| 2023-06-16 | 21.83 | $21.87 | 5334 |
| 2023-06-15 | 21.83 | $21.86 | 11000 |
| 2023-06-14 | 21.83 | $21.83 | 69234 |
| 2023-06-13 | 21.84 | $21.81 | 4538 |
| 2023-06-12 | 21.86 | $21.85 | 4900 |
| 2023-06-09 | 21.88 | $21.98 | 4226 |
| 2023-06-08 | 21.86 | $21.90 | 3200 |
| 2023-06-07 | 21.86 | $21.75 | 61900 |
| 2023-06-06 | 21.91 | $21.99 | 1200 |
| 2023-06-05 | 21.89 | $21.97 | 26225 |
| 2023-06-02 | 21.88 | $22.02 | 9642 |
| 2023-06-01 | 21.84 | $21.97 | 49205 |
| 2023-05-31 | 21.82 | $21.86 | 538 |
| 2023-05-30 | 21.83 | $21.89 | 7700 |
| 2023-05-26 | 21.84 | $21.80 | 2200 |
| 2023-05-25 | 21.87 | $21.74 | 5100 |
| 2023-05-24 | 21.93 | $21.80 | 9422 |
| 2023-05-23 | 21.99 | $21.92 | 4145 |
| 2023-05-22 | 22.02 | $22.08 | 7621 |
| 2023-05-19 | 22.01 | $22.01 | 2200 |
| 2023-05-18 | 22.02 | $21.88 | 4023 |
| 2023-05-17 | 22.07 | $21.93 | 1423 |
| 2023-05-16 | 22.12 | $21.96 | 8327 |
| 2023-05-15 | 22.17 | $22.05 | 21600 |
| 2023-05-12 | 22.20 | $22.20 | 2921 |
| 2023-05-11 | 22.18 | $22.17 | 3113 |
| 2023-05-10 | 22.17 | $22.23 | 6200 |
| 2023-05-09 | 22.14 | $22.02 | 7900 |
| 2023-05-08 | 22.16 | $22.09 | 16200 |
| 2023-05-05 | 22.17 | $22.18 | 4848 |
| 2023-05-04 | 22.15 | $22.14 | 14549 |
| 2023-05-03 | 22.13 | $22.09 | 10531 |
| 2023-05-02 | 22.12 | $22.19 | 16300 |
| 2023-05-01 | 22.08 | $21.96 | 23533 |
| 2023-04-28 | 22.11 | $22.05 | 25000 |
| 2023-04-27 | 22.10 | $21.97 | 9045 |
| 2023-04-26 | 22.12 | $21.96 | 98528 |
| 2023-04-25 | 22.15 | $22.04 | 1607 |
| 2023-04-24 | 22.15 | $22.17 | 1122 |
| 2023-04-21 | 22.11 | $22.02 | 4100 |
| 2023-04-20 | 22.10 | $21.98 | 14931 |
| 2023-04-19 | 22.10 | $21.97 | 5400 |
| 2023-04-18 | 22.11 | $22.03 | 200 |
| 2023-04-17 | 22.09 | $21.99 | 2327 |
| 2023-04-14 | 22.08 | $22.06 | 2142 |
| 2023-04-13 | 22.04 | $22.11 | 56400 |
| 2023-04-12 | 21.97 | $21.86 | 2630 |
| 2023-04-11 | 21.96 | $21.87 | 1449 |
| 2023-04-10 | 21.94 | $21.83 | 2335 |
| 2023-04-06 | 21.93 | $22.01 | 2200 |
| 2023-04-05 | 21.86 | $21.80 | 8500 |
| 2023-04-04 | 21.83 | $21.80 | 1508 |
| 2023-04-03 | 21.80 | $21.93 | 4500 |
| 2023-03-31 | 21.71 | $21.93 | 2200 |
| 2023-03-30 | 21.61 | $21.71 | 100 |
| 2023-03-29 | 21.55 | $21.59 | 5500 |
| 2023-03-28 | 21.51 | $21.35 | 209 |
| 2023-03-27 | 21.54 | $21.40 | 1446 |
| 2023-03-24 | 21.55 | $21.56 | 825 |
| 2023-03-23 | 21.52 | $21.52 | 400 |
| 2023-03-22 | 21.50 | $21.58 | 5534 |
| 2023-03-21 | 21.44 | $21.60 | 23926 |
| 2023-03-20 | 21.37 | $21.42 | 500 |
| 2023-03-17 | 21.34 | $21.41 | 2800 |
| 2023-03-16 | 21.30 | $21.56 | 19300 |
| 2023-03-15 | 21.21 | $21.30 | 1730 |
| 2023-03-14 | 21.18 | $21.35 | 4800 |
| 2023-03-13 | 21.13 | $21.23 | 4022 |
| 2023-03-10 | 21.11 | $21.15 | 900 |
| 2023-03-09 | 21.11 | $21.10 | 5101 |
| 2023-03-08 | 21.13 | $21.12 | 3535 |
| 2023-03-07 | 21.15 | $21.22 | 100 |
| 2023-03-06 | 21.14 | $21.38 | 8547 |
| 2023-03-03 | 21.08 | $21.31 | 1131 |
| 2023-03-02 | 21.03 | $21.12 | 1300 |
| 2023-03-01 | 21.04 | $21.03 | 2200 |
| 2023-02-28 | 21.07 | $21.17 | 100 |
| 2023-02-27 | 21.08 | $21.23 | 400 |
| 2023-02-24 | 21.07 | $21.08 | 6700 |
| 2023-02-23 | 21.10 | $21.16 | 400 |
| 2023-02-22 | 21.13 | $21.09 | 100 |
| 2023-02-21 | 21.18 | $20.99 | 1000 |
| 2023-02-17 | 21.28 | $21.30 | 4600 |
| 2023-02-16 | 21.31 | $21.14 | 2446 |
| 2023-02-15 | 21.39 | $21.24 | 5600 |
| 2023-02-14 | 21.47 | $21.32 | 7300 |
| 2023-02-13 | 21.53 | $21.52 | 92812 |
| 2023-02-10 | 21.55 | $21.44 | 4042 |
| 2023-02-09 | 21.60 | $21.48 | 9545 |
| 2023-02-08 | 21.65 | $21.63 | 700 |
| 2023-02-07 | 21.67 | $21.71 | 1025 |
| 2023-02-06 | 21.66 | $21.62 | 1400 |
| 2023-02-03 | 21.68 | $21.70 | 3047 |
| 2023-02-02 | 21.68 | $21.90 | 5709 |
| 2023-02-01 | 21.62 | $21.86 | 9300 |
| 2023-01-31 | 21.56 | $21.61 | 800 |
| 2023-01-30 | 21.57 | $21.48 | 6300 |
| 2023-01-27 | 21.63 | $21.54 | 1338 |
| 2023-01-26 | 21.68 | $21.65 | 1700 |
| 2023-01-25 | 21.70 | $21.74 | 1500 |
| 2023-01-24 | 21.71 | $21.76 | 846 |
| 2023-01-23 | 21.71 | $21.70 | 400 |
| 2023-01-20 | 21.73 | $21.79 | 3000 |
| 2023-01-19 | 21.73 | $21.75 | 302 |
| 2023-01-18 | 21.74 | $21.87 | 2048 |
| 2023-01-17 | 21.72 | $21.93 | 2100 |
| 2023-01-13 | 21.68 | $21.90 | 8526 |
| 2023-01-12 | 21.65 | $22.00 | 1000 |
| 2023-01-11 | 21.57 | $21.91 | 1324 |
| 2023-01-10 | 21.51 | $21.76 | 400 |
| 2023-01-09 | 21.49 | $21.78 | 11428 |
| 2023-01-06 | 21.47 | $21.82 | 733 |
| 2023-01-05 | 21.43 | $21.44 | 508 |
| 2023-01-04 | 21.50 | $21.62 | 1605 |
| 2023-01-03 | 21.55 | $21.47 | 1700 |
| 2022-12-30 | 21.65 | $21.38 | 3500 |
| 2022-12-29 | 21.81 | $21.46 | 1935 |
| 2022-12-28 | 21.98 | $21.20 | 8234 |
| 2022-12-27 | 22.28 | $21.48 | 17900 |
| 2022-12-23 | 22.55 | $22.48 | 2400 |
| 2022-12-22 | 22.57 | $22.39 | 5000 |
| 2022-12-21 | 22.61 | $22.51 | 7700 |
| 2022-12-20 | 22.63 | $22.37 | 2700 |
| 2022-12-19 | 22.69 | $22.45 | 1548 |
| 2022-12-16 | 22.74 | $22.47 | 1123 |
| 2022-12-15 | 22.79 | $22.70 | 3400 |
| 2022-12-14 | 22.77 | $22.77 | 2900 |
| 2022-12-13 | 22.73 | $22.79 | 35414 |
| 2022-12-12 | 22.66 | $22.61 | 227 |
| 2022-12-09 | 22.63 | $22.60 | 1800 |
| 2022-12-08 | 22.60 | $22.62 | 2812 |
| 2022-12-07 | 22.55 | $22.48 | 5734 |
| 2022-12-06 | 22.53 | $22.31 | 18000 |
| 2022-12-05 | 22.56 | $22.43 | 10307 |
| 2022-12-02 | 22.55 | $22.58 | 6146 |
| 2022-12-01 | 22.49 | $22.64 | 11400 |
| 2022-11-30 | 22.40 | $22.52 | 3146 |
| 2022-11-29 | 22.32 | $22.10 | 1700 |
| 2022-11-28 | 22.35 | $22.07 | 4800 |
| 2022-11-25 | 22.40 | $22.32 | 111 |
| 2022-11-23 | 22.37 | $22.48 | 7516 |
| 2022-11-22 | 22.28 | $22.39 | 45845 |
| 2022-11-21 | 22.20 | $22.18 | 2000 |
| 2022-11-18 | 22.17 | $22.24 | 12000 |
| 2022-11-17 | 22.10 | $22.01 | 48100 |
| 2022-11-16 | 22.10 | $22.26 | 12600 |
| 2022-11-15 | 22.01 | $22.17 | 19100 |
| 2022-11-14 | 21.93 | $21.89 | 3114 |
| 2022-11-11 | 21.92 | $22.12 | 700 |
| 2022-11-10 | 21.83 | $22.10 | 8000 |
| 2022-11-09 | 21.73 | $21.53 | 4800 |
| 2022-11-08 | 21.79 | $21.74 | 10642 |
| 2022-11-07 | 21.80 | $21.89 | 44123 |
| 2022-11-04 | 21.75 | $21.70 | 47335 |
| 2022-11-03 | 21.76 | $21.59 | 2600 |
| 2022-11-02 | 21.81 | $21.64 | 39828 |
| 2022-11-01 | 21.85 | $21.91 | 5300 |
| 2022-10-31 | 21.82 | $21.86 | 1530 |
| 2022-10-28 | 21.79 | $22.20 | 800 |
| 2022-10-27 | 21.65 | $21.96 | 2400 |
| 2022-10-26 | 21.55 | $21.65 | 14400 |
| 2022-10-25 | 21.54 | $21.80 | 2339 |
| 2022-10-24 | 21.48 | $21.61 | 14738 |
| 2022-10-21 | 21.46 | $21.56 | 5700 |
| 2022-10-20 | 21.46 | $21.36 | 4244 |
| 2022-10-19 | 21.53 | $21.58 | 17935 |
| 2022-10-18 | 21.55 | $21.85 | 21200 |
| 2022-10-17 | 21.48 | $21.66 | 10600 |
| 2022-10-14 | 21.47 | $21.48 | 5400 |
| 2022-10-13 | 21.52 | $21.41 | 4400 |
| 2022-10-12 | 21.60 | $21.56 | 500 |
| 2022-10-11 | 21.66 | $21.59 | 2300 |
| 2022-10-10 | 21.72 | $21.51 | 1200 |
| 2022-10-07 | 21.83 | $21.74 | 1500 |
| 2022-10-06 | 21.89 | $21.94 | 1800 |
| 2022-10-05 | 21.90 | $22.13 | 15202 |
| 2022-10-04 | 21.86 | $22.13 | 7000 |
| 2022-10-03 | 21.81 | $21.99 | 2900 |
| 2022-09-30 | 21.81 | $21.88 | 100 |
| 2022-09-29 | 21.83 | $21.99 | 16800 |
| 2022-09-28 | 21.84 | $21.93 | 900 |
| 2022-09-27 | 21.87 | $21.78 | 7300 |
| 2022-09-26 | 21.95 | $21.86 | 3700 |
| 2022-09-23 | 22.04 | $22.00 | 13217 |
| 2022-09-22 | 22.10 | $22.11 | 228 |
| 2022-09-21 | 22.14 | $22.33 | 1124 |
| 2022-09-20 | 22.13 | $22.07 | 9500 |
| 2022-09-19 | 22.21 | $22.24 | 5434 |
| 2022-09-16 | 22.24 | $22.23 | 4919 |
| 2022-09-15 | 22.30 | $22.19 | 2200 |
| 2022-09-14 | 22.38 | $22.38 | 123243 |
| 2022-09-13 | 22.42 | $22.43 | 800 |
| 2022-09-12 | 22.46 | $22.69 | 1333 |
| 2022-09-09 | 22.43 | $22.74 | 1600 |
| 2022-09-08 | 22.38 | $22.71 | 400 |
| 2022-09-07 | 22.34 | $22.67 | 6300 |
| 2022-09-06 | 22.30 | $22.38 | 5100 |
| 2022-09-02 | 22.35 | $22.36 | 6800 |
| 2022-09-01 | 22.42 | $22.46 | 32300 |
| 2022-08-31 | 22.48 | $22.28 | 11700 |
| 2022-08-30 | 22.61 | $22.38 | 2511 |
| 2022-08-29 | 22.74 | $22.49 | 1230 |
| 2022-08-26 | 22.88 | $22.50 | 6942 |
| 2022-08-25 | 23.04 | $22.93 | 2831 |
| 2022-08-24 | 23.10 | $22.86 | 400 |
| 2022-08-23 | 23.20 | $22.86 | 3548 |
| 2022-08-22 | 23.32 | $22.94 | 3500 |
| 2022-08-19 | 23.43 | $23.04 | 6700 |
| 2022-08-18 | 23.55 | $23.37 | 441 |
| 2022-08-17 | 23.58 | $23.35 | 24349 |
| 2022-08-16 | 23.62 | $23.43 | 4441 |
| 2022-08-15 | 23.64 | $23.51 | 6400 |
| 2022-08-12 | 23.64 | $23.58 | 17400 |
| 2022-08-11 | 23.61 | $23.44 | 9724 |
| 2022-08-10 | 23.61 | $23.60 | 4500 |
| 2022-08-09 | 23.57 | $23.24 | 29635 |
| 2022-08-08 | 23.62 | $23.28 | 18300 |
| 2022-08-05 | 23.66 | $23.47 | 2000 |
| 2022-08-04 | 23.66 | $23.58 | 3700 |
| 2022-08-03 | 23.61 | $23.57 | 5100 |
| 2022-08-02 | 23.54 | $23.38 | 2308 |
| 2022-08-01 | 23.52 | $23.55 | 1135 |
| 2022-07-29 | 23.43 | $23.65 | 46045 |
| 2022-07-28 | 23.29 | $23.42 | 82847 |
| 2022-07-27 | 23.19 | $23.15 | 6000 |
| 2022-07-26 | 23.15 | $23.01 | 8400 |
| 2022-07-25 | 23.14 | $23.26 | 4000 |
| 2022-07-22 | 23.04 | $23.16 | 15600 |
| 2022-07-21 | 22.95 | $23.20 | 2305 |
| 2022-07-20 | 22.83 | $22.94 | 1600 |
| 2022-07-19 | 22.76 | $22.82 | 300 |
| 2022-07-18 | 22.71 | $22.56 | 2100 |
| 2022-07-15 | 22.74 | $23.07 | 2642 |
| 2022-07-14 | 22.60 | $22.68 | 6200 |
| 2022-07-13 | 22.56 | $22.57 | 1629 |
| 2022-07-12 | 22.55 | $22.71 | 13500 |
| 2022-07-11 | 22.49 | $22.78 | 2300 |
| 2022-07-08 | 22.40 | $22.68 | 4507 |
| 2022-07-07 | 22.32 | $22.56 | 29700 |
| 2022-07-06 | 22.26 | $22.45 | 1926 |
| 2022-07-05 | 22.23 | $22.36 | 3618 |
| 2022-07-01 | 22.22 | $22.51 | 3700 |
| 2022-06-30 | 22.17 | $22.25 | 3600 |
| 2022-06-29 | 22.19 | $22.22 | 6420 |
| 2022-06-28 | 22.23 | $22.16 | 4245 |
| 2022-06-27 | 22.30 | $22.41 | 5100 |
| 2022-06-24 | 22.32 | $22.65 | 8837 |
| 2022-06-23 | 22.26 | $22.66 | 20000 |
| 2022-06-22 | 22.20 | $22.30 | 3515 |
| 2022-06-21 | 22.24 | $22.13 | 41700 |
| 2022-06-17 | 22.35 | $22.32 | 1200 |
| 2022-06-16 | 22.43 | $22.36 | 18448 |
| 2022-06-15 | 22.52 | $22.46 | 99700 |
| 2022-06-14 | 22.60 | $22.05 | 4113 |
| 2022-06-13 | 22.84 | $22.05 | 14100 |
| 2022-06-10 | 23.13 | $22.55 | 21600 |
| 2022-06-09 | 23.33 | $22.99 | 6700 |
| 2022-06-08 | 23.43 | $23.14 | 18000 |
| 2022-06-07 | 23.51 | $23.45 | 4532 |
| 2022-06-06 | 23.51 | $23.36 | 10000 |
| 2022-06-03 | 23.53 | $23.40 | 133441 |
| 2022-06-02 | 23.55 | $23.71 | 12300 |
| 2022-06-01 | 23.47 | $23.51 | 8400 |
| 2022-05-31 | 23.43 | $23.69 | 30348 |
| 2022-05-27 | 23.33 | $23.81 | 5506 |
| 2022-05-26 | 23.17 | $23.66 | 13200 |
| 2022-05-25 | 23.03 | $23.46 | 39324 |
| 2022-05-24 | 22.92 | $23.33 | 14615 |
| 2022-05-23 | 22.83 | $23.06 | 3736 |
| 2022-05-20 | 22.82 | $22.99 | 80948 |
| 2022-05-19 | 22.83 | $22.92 | 700 |
| 2022-05-18 | 22.86 | $22.86 | 43918 |
| 2022-05-17 | 22.93 | $22.91 | 7828 |
| 2022-05-16 | 23.01 | $23.04 | 400 |
| 2022-05-13 | 23.07 | $23.08 | 26800 |
| 2022-05-12 | 23.13 | $23.08 | 25547 |
| 2022-05-11 | 23.21 | $23.27 | 212 |
| 2022-05-10 | 23.25 | $23.24 | 100 |
| 2022-05-09 | 23.32 | $23.26 | 35005 |
| 2022-05-06 | 23.40 | $23.33 | 2302 |
| 2022-05-05 | 23.48 | $23.43 | 2700 |
| 2022-05-04 | 23.55 | $23.77 | 908 |
| 2022-05-03 | 23.54 | $23.47 | 13709 |
| 2022-05-02 | 23.62 | $23.41 | 2632 |
| 2022-04-29 | 23.74 | $23.58 | 4700 |
| 2022-04-28 | 23.83 | $23.96 | 522 |
| 2022-04-27 | 23.84 | $23.74 | 27702 |
| 2022-04-26 | 23.91 | $23.90 | 2725 |
| 2022-04-25 | 23.96 | $24.09 | 6646 |
| 2022-04-22 | 23.96 | $23.87 | 4300 |
| 2022-04-21 | 24.03 | $24.03 | 1900 |
| 2022-04-20 | 24.07 | $24.17 | 200 |
| 2022-04-19 | 24.08 | $24.06 | 4531 |
| 2022-04-18 | 24.13 | $24.03 | 3143 |
| 2022-04-14 | 24.20 | $24.07 | 5000 |
| 2022-04-13 | 24.28 | $24.30 | 2204 |
| 2022-04-12 | 24.30 | $24.20 | 114 |
| 2022-04-11 | 24.36 | $24.15 | 900 |
| 2022-04-08 | 24.46 | $24.31 | 100 |
| 2022-04-07 | 24.52 | $24.48 | 142 |
| 2022-04-06 | 24.55 | $24.52 | 500 |
| 2022-04-05 | 24.57 | $24.59 | 300 |
| 2022-04-04 | 24.58 | $24.75 | 4000 |
| 2022-04-01 | 24.54 | $24.62 | 300 |
| 2022-03-31 | 24.54 | $24.63 | 535 |
| 2022-03-30 | 24.53 | $24.76 | 8500 |
| 2022-03-29 | 24.48 | $24.82 | 3718 |
| 2022-03-28 | 24.40 | $24.39 | 543 |
| 2022-03-25 | 24.44 | $24.30 | 7800 |
| 2022-03-24 | 24.53 | $24.52 | 1400 |
| 2022-03-23 | 24.56 | $24.53 | 600 |
| 2022-03-22 | 24.61 | $24.65 | 1615 |
| 2022-03-21 | 24.62 | $24.67 | 1700 |
| 2022-03-18 | 24.64 | $24.80 | 3711 |
| 2022-03-17 | 24.62 | $24.78 | 2500 |
| 2022-03-16 | 24.61 | $24.68 | 44200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.33
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.74
Average
48.29
Maximum
68.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.33 | $20.87 | 107731 |
| 2026-07-22 | 42.48 | $20.85 | 50200 |
| 2026-07-21 | 42.79 | $20.86 | 234005 |
| 2026-07-20 | 40.79 | $20.81 | 94147 |
| 2026-07-17 | 43.69 | $20.91 | 41500 |
| 2026-07-16 | 43.30 | $20.90 | 126000 |
| 2026-07-15 | 46.94 | $21.02 | 63742 |
| 2026-07-14 | 41.92 | $20.89 | 127722 |
| 2026-07-13 | 40.27 | $20.85 | 175739 |
| 2026-07-10 | 42.57 | $20.93 | 123900 |
| 2026-07-09 | 46.00 | $21.04 | 75075 |
| 2026-07-08 | 39.70 | $20.89 | 133843 |
| 2026-07-07 | 40.00 | $20.90 | 92400 |
| 2026-07-06 | 42.08 | $20.97 | 69844 |
| 2026-07-02 | 39.07 | $20.90 | 85421 |
| 2026-07-01 | 40.50 | $20.95 | 284629 |
| 2026-06-30 | 45.93 | $21.12 | 160041 |
| 2026-06-29 | 41.07 | $21.01 | 273820 |
| 2026-06-26 | 41.72 | $21.03 | 102700 |
| 2026-06-25 | 43.68 | $21.09 | 148134 |
| 2026-06-24 | 49.18 | $21.24 | 105501 |
| 2026-06-23 | 48.77 | $21.23 | 67700 |
| 2026-06-22 | 48.77 | $21.23 | 239600 |
| 2026-06-18 | 49.49 | $21.25 | 97600 |
| 2026-06-17 | 47.66 | $21.20 | 156100 |
| 2026-06-16 | 49.71 | $21.26 | 106603 |
| 2026-06-15 | 47.94 | $21.21 | 180300 |
| 2026-06-12 | 48.26 | $21.22 | 88300 |
| 2026-06-11 | 48.89 | $21.24 | 102100 |
| 2026-06-10 | 42.50 | $21.06 | 160200 |
| 2026-06-09 | 43.65 | $21.10 | 170700 |
| 2026-06-08 | 40.99 | $21.03 | 101000 |
| 2026-06-05 | 42.63 | $21.09 | 238607 |
| 2026-06-04 | 44.90 | $21.17 | 176729 |
| 2026-06-03 | 39.54 | $21.03 | 139904 |
| 2026-06-02 | 40.61 | $21.07 | 124245 |
| 2026-06-01 | 38.64 | $21.02 | 238030 |
| 2026-05-29 | 41.81 | $21.14 | 187444 |
| 2026-05-28 | 40.26 | $21.10 | 459024 |
| 2026-05-27 | 42.41 | $21.18 | 141503 |
| 2026-05-26 | 42.68 | $21.19 | 77600 |
| 2026-05-22 | 46.03 | $21.31 | 61500 |
| 2026-05-21 | 47.81 | $21.37 | 940300 |
| 2026-05-20 | 44.40 | $21.27 | 73954 |
| 2026-05-19 | 40.33 | $21.16 | 46131 |
| 2026-05-18 | 41.38 | $21.20 | 64400 |
| 2026-05-15 | 41.63 | $21.21 | 140117 |
| 2026-05-14 | 43.16 | $21.27 | 83640 |
| 2026-05-13 | 43.67 | $21.29 | 97711 |
| 2026-05-12 | 43.35 | $21.28 | 123500 |
| 2026-05-11 | 43.35 | $21.28 | 90938 |
| 2026-05-08 | 45.42 | $21.37 | 98518 |
| 2026-05-07 | 41.91 | $21.25 | 115161 |
| 2026-05-06 | 45.63 | $21.41 | 91600 |
| 2026-05-05 | 43.54 | $21.34 | 105649 |
| 2026-05-04 | 42.34 | $21.30 | 114500 |
| 2026-05-01 | 43.22 | $21.34 | 121256 |
| 2026-04-30 | 44.98 | $21.42 | 264828 |
| 2026-04-29 | 40.05 | $21.25 | 449200 |
| 2026-04-28 | 44.01 | $21.43 | 121600 |
| 2026-04-27 | 44.48 | $21.45 | 120400 |
| 2026-04-24 | 50.57 | $21.69 | 62022 |
| 2026-04-23 | 46.51 | $21.55 | 71131 |
| 2026-04-22 | 46.51 | $21.55 | 109505 |
| 2026-04-21 | 45.06 | $21.50 | 74017 |
| 2026-04-20 | 51.74 | $21.75 | 99400 |
| 2026-04-17 | 51.74 | $21.75 | 64526 |
| 2026-04-16 | 46.27 | $21.56 | 118000 |
| 2026-04-15 | 49.05 | $21.66 | 79713 |
| 2026-04-14 | 49.61 | $21.68 | 95334 |
| 2026-04-13 | 48.49 | $21.64 | 53000 |
| 2026-04-10 | 47.37 | $21.60 | 178241 |
| 2026-04-09 | 49.14 | $21.67 | 189800 |
| 2026-04-08 | 49.90 | $21.70 | 148800 |
| 2026-04-07 | 42.89 | $21.45 | 72817 |
| 2026-04-06 | 42.59 | $21.44 | 171000 |
| 2026-04-02 | 40.47 | $21.37 | 140600 |
| 2026-04-01 | 41.72 | $21.43 | 186300 |
| 2026-03-31 | 39.04 | $21.34 | 281741 |
| 2026-03-30 | 35.59 | $21.23 | 233200 |
| 2026-03-27 | 34.95 | $21.21 | 82100 |
| 2026-03-26 | 34.33 | $21.19 | 256835 |
| 2026-03-25 | 41.41 | $21.57 | 36428 |
| 2026-03-24 | 42.06 | $21.60 | 196820 |
| 2026-03-23 | 45.94 | $21.77 | 104700 |
| 2026-03-20 | 37.94 | $21.52 | 71410 |
| 2026-03-19 | 41.69 | $21.68 | 52731 |
| 2026-03-18 | 40.29 | $21.64 | 91731 |
| 2026-03-17 | 43.52 | $21.77 | 115422 |
| 2026-03-16 | 38.47 | $21.63 | 203721 |
| 2026-03-13 | 36.94 | $21.59 | 465516 |
| 2026-03-12 | 33.81 | $21.51 | 294218 |
| 2026-03-11 | 39.93 | $21.77 | 57200 |
| 2026-03-10 | 42.46 | $21.86 | 100400 |
| 2026-03-09 | 46.49 | $21.99 | 132463 |
| 2026-03-06 | 36.84 | $21.77 | 186400 |
| 2026-03-05 | 38.64 | $21.83 | 100100 |
| 2026-03-04 | 43.74 | $21.98 | 216600 |
| 2026-03-03 | 35.06 | $21.82 | 133926 |
| 2026-03-02 | 37.46 | $21.89 | 177141 |
| 2026-02-27 | 40.47 | $21.97 | 208400 |
| 2026-02-26 | 40.86 | $21.98 | 146446 |
| 2026-02-25 | 41.24 | $21.99 | 81639 |
| 2026-02-24 | 40.72 | $21.98 | 82117 |
| 2026-02-23 | 48.46 | $22.17 | 105105 |
| 2026-02-20 | 44.22 | $22.09 | 68200 |
| 2026-02-19 | 41.95 | $22.05 | 131247 |
| 2026-02-18 | 45.46 | $22.13 | 547800 |
| 2026-02-17 | 44.36 | $22.11 | 116617 |
| 2026-02-13 | 42.13 | $22.07 | 146900 |
| 2026-02-12 | 42.53 | $22.08 | 252943 |
| 2026-02-11 | 43.32 | $22.10 | 197700 |
| 2026-02-10 | 40.70 | $22.05 | 154400 |
| 2026-02-09 | 38.54 | $22.01 | 357300 |
| 2026-02-06 | 34.58 | $21.94 | 265526 |
| 2026-02-05 | 37.89 | $22.04 | 120400 |
| 2026-02-04 | 32.35 | $21.95 | 163800 |
| 2026-02-03 | 37.68 | $22.10 | 108600 |
| 2026-02-02 | 38.07 | $22.11 | 137246 |
| 2026-01-30 | 39.25 | $22.14 | 189510 |
| 2026-01-29 | 43.05 | $22.23 | 168846 |
| 2026-01-28 | 43.95 | $22.25 | 540900 |
| 2026-01-27 | 45.76 | $22.29 | 159900 |
| 2026-01-26 | 51.29 | $22.40 | 148530 |
| 2026-01-23 | 46.24 | $22.31 | 417000 |
| 2026-01-22 | 47.81 | $22.34 | 1.2M |
| 2026-01-21 | 46.07 | $22.31 | 210200 |
| 2026-01-20 | 50.32 | $22.39 | 447140 |
| 2026-01-16 | 50.88 | $22.40 | 551600 |
| 2026-01-15 | 43.10 | $22.27 | 84411 |
| 2026-01-14 | 44.65 | $22.30 | 80614 |
| 2026-01-13 | 44.65 | $22.30 | 113831 |
| 2026-01-12 | 44.65 | $22.30 | 99300 |
| 2026-01-09 | 40.36 | $22.23 | 57923 |
| 2026-01-08 | 42.13 | $22.27 | 96178 |
| 2026-01-07 | 32.23 | $22.13 | 276700 |
| 2026-01-06 | 33.40 | $22.16 | 239600 |
| 2026-01-05 | 35.00 | $22.20 | 248700 |
| 2026-01-02 | 35.00 | $22.20 | 348614 |
| 2025-12-31 | 37.86 | $22.27 | 325100 |
| 2025-12-30 | 38.72 | $22.29 | 214934 |
| 2025-12-29 | 38.05 | $22.28 | 210800 |
| 2025-12-26 | 36.06 | $22.25 | 100000 |
| 2025-12-24 | 37.20 | $22.28 | 98402 |
| 2025-12-23 | 33.21 | $22.22 | 278415 |
| 2025-12-22 | 40.55 | $22.40 | 171800 |
| 2025-12-19 | 41.03 | $22.41 | 214211 |
| 2025-12-18 | 41.97 | $22.43 | 178624 |
| 2025-12-17 | 41.33 | $22.42 | 125900 |
| 2025-12-16 | 41.77 | $22.43 | 195300 |
| 2025-12-15 | 41.17 | $22.42 | 122400 |
| 2025-12-12 | 40.02 | $22.40 | 74400 |
| 2025-12-11 | 38.29 | $22.37 | 134100 |
| 2025-12-10 | 37.72 | $22.36 | 190700 |
| 2025-12-09 | 35.46 | $22.32 | 159000 |
| 2025-12-08 | 38.09 | $22.40 | 475100 |
| 2025-12-05 | 41.76 | $22.50 | 222900 |
| 2025-12-04 | 44.62 | $22.57 | 153900 |
| 2025-12-03 | 39.56 | $22.48 | 160800 |
| 2025-12-02 | 40.34 | $22.50 | 521222 |
| 2025-12-01 | 36.17 | $22.43 | 262349 |
| 2025-11-28 | 41.26 | $22.56 | 88149 |
| 2025-11-26 | 41.68 | $22.57 | 149900 |
| 2025-11-25 | 42.96 | $22.60 | 192500 |
| 2025-11-24 | 39.45 | $22.54 | 268912 |
| 2025-11-21 | 44.18 | $22.65 | 1.7M |
| 2025-11-20 | 46.09 | $22.69 | 330700 |
| 2025-11-19 | 42.55 | $22.63 | 142229 |
| 2025-11-18 | 43.00 | $22.64 | 135100 |
| 2025-11-17 | 44.79 | $22.68 | 127028 |
| 2025-11-14 | 43.10 | $22.65 | 92000 |
| 2025-11-13 | 43.95 | $22.67 | 189313 |
| 2025-11-12 | 48.49 | $22.77 | 178600 |
| 2025-11-11 | 49.46 | $22.79 | 311800 |
| 2025-11-10 | 47.98 | $22.76 | 167734 |
| 2025-11-07 | 48.43 | $22.77 | 105700 |
| 2025-11-06 | 46.52 | $22.73 | 265634 |
| 2025-11-05 | 44.57 | $22.69 | 139300 |
| 2025-11-04 | 40.45 | $22.61 | 209828 |
| 2025-11-03 | 41.18 | $22.63 | 202516 |
| 2025-10-31 | 42.26 | $22.66 | 149400 |
| 2025-10-30 | 43.34 | $22.69 | 122825 |
| 2025-10-29 | 44.80 | $22.73 | 210740 |
| 2025-10-28 | 45.52 | $22.75 | 88900 |
| 2025-10-27 | 53.31 | $22.94 | 145038 |
| 2025-10-24 | 49.42 | $22.85 | 160416 |
| 2025-10-23 | 50.76 | $22.88 | 259800 |
| 2025-10-22 | 50.33 | $22.87 | 273403 |
| 2025-10-21 | 49.07 | $22.84 | 235125 |
| 2025-10-20 | 48.24 | $22.82 | 87600 |
| 2025-10-17 | 50.19 | $22.87 | 252222 |
| 2025-10-16 | 41.71 | $22.68 | 524030 |
| 2025-10-15 | 46.90 | $22.81 | 98801 |
| 2025-10-14 | 46.41 | $22.80 | 548142 |
| 2025-10-13 | 45.94 | $22.79 | 178154 |
| 2025-10-10 | 42.58 | $22.72 | 172476 |
| 2025-10-09 | 41.60 | $22.70 | 264929 |
| 2025-10-08 | 46.10 | $22.82 | 222000 |
| 2025-10-07 | 47.74 | $22.86 | 129300 |
| 2025-10-06 | 46.84 | $22.84 | 175535 |
| 2025-10-03 | 45.51 | $22.81 | 161500 |
| 2025-10-02 | 49.86 | $22.92 | 408935 |
| 2025-10-01 | 45.84 | $22.83 | 324400 |
| 2025-09-30 | 49.17 | $22.91 | 142600 |
| 2025-09-29 | 46.39 | $22.85 | 118332 |
| 2025-09-26 | 46.39 | $22.85 | 207100 |
| 2025-09-25 | 43.12 | $22.78 | 169400 |
| 2025-09-24 | 51.18 | $22.97 | 192000 |
| 2025-09-23 | 52.66 | $23.00 | 89958 |
| 2025-09-22 | 51.32 | $22.97 | 151814 |
| 2025-09-19 | 49.52 | $22.93 | 138706 |
| 2025-09-18 | 45.70 | $22.85 | 197125 |
| 2025-09-17 | 46.97 | $22.88 | 101900 |
| 2025-09-16 | 45.53 | $22.85 | 147200 |
| 2025-09-15 | 46.33 | $22.87 | 176450 |
| 2025-09-12 | 49.61 | $22.95 | 164508 |
| 2025-09-11 | 47.40 | $22.90 | 159236 |
| 2025-09-10 | 48.20 | $22.92 | 106021 |
| 2025-09-09 | 42.65 | $22.80 | 262900 |
| 2025-09-08 | 43.76 | $22.83 | 152200 |
| 2025-09-05 | 43.29 | $22.82 | 323900 |
| 2025-09-04 | 45.45 | $22.88 | 98032 |
| 2025-09-03 | 42.26 | $22.81 | 161600 |
| 2025-09-02 | 43.65 | $22.85 | 168818 |
| 2025-08-29 | 41.83 | $22.81 | 340700 |
| 2025-08-28 | 43.15 | $22.85 | 199614 |
| 2025-08-27 | 43.15 | $22.85 | 172300 |
| 2025-08-26 | 41.49 | $22.81 | 366839 |
| 2025-08-25 | 46.32 | $22.96 | 243734 |
| 2025-08-22 | 50.02 | $23.06 | 232400 |
| 2025-08-21 | 47.64 | $23.00 | 346100 |
| 2025-08-20 | 48.00 | $23.01 | 148321 |
| 2025-08-19 | 44.81 | $22.93 | 253303 |
| 2025-08-18 | 46.16 | $22.97 | 274811 |
| 2025-08-15 | 48.58 | $23.04 | 105000 |
| 2025-08-14 | 45.47 | $22.96 | 176641 |
| 2025-08-13 | 48.61 | $23.05 | 176746 |
| 2025-08-12 | 51.23 | $23.12 | 334000 |
| 2025-08-11 | 53.57 | $23.18 | 189456 |
| 2025-08-08 | 55.17 | $23.22 | 237228 |
| 2025-08-07 | 55.56 | $23.23 | 220013 |
| 2025-08-06 | 59.61 | $23.33 | 236200 |
| 2025-08-05 | 56.61 | $23.23 | 421000 |
| 2025-08-04 | 56.30 | $23.22 | 497800 |
| 2025-08-01 | 51.74 | $23.08 | 226700 |
| 2025-07-31 | 51.39 | $23.07 | 158300 |
| 2025-07-30 | 47.86 | $22.97 | 655336 |
| 2025-07-29 | 45.61 | $22.91 | 135900 |
| 2025-07-28 | 43.68 | $22.86 | 326100 |
| 2025-07-25 | 51.68 | $23.09 | 256500 |
| 2025-07-24 | 47.29 | $22.98 | 377438 |
| 2025-07-23 | 47.67 | $22.99 | 607002 |
| 2025-07-22 | 46.05 | $22.95 | 84330 |
| 2025-07-21 | 46.39 | $22.96 | 422525 |
| 2025-07-18 | 44.84 | $22.92 | 550634 |
| 2025-07-17 | 44.07 | $22.90 | 229321 |
| 2025-07-16 | 44.07 | $22.90 | 249417 |
| 2025-07-15 | 42.25 | $22.85 | 176500 |
| 2025-07-14 | 44.73 | $22.94 | 165128 |
| 2025-07-11 | 46.17 | $22.99 | 401500 |
| 2025-07-10 | 45.84 | $22.98 | 164015 |
| 2025-07-09 | 47.50 | $23.04 | 143740 |
| 2025-07-08 | 45.63 | $22.98 | 395500 |
| 2025-07-07 | 49.24 | $23.11 | 421025 |
| 2025-07-03 | 48.94 | $23.10 | 207700 |
| 2025-07-02 | 48.66 | $23.09 | 292136 |
| 2025-07-01 | 52.24 | $23.22 | 458700 |
| 2025-06-30 | 55.21 | $23.32 | 223132 |
| 2025-06-27 | 50.68 | $23.15 | 139948 |
| 2025-06-26 | 53.71 | $23.25 | 258500 |
| 2025-06-25 | 52.64 | $23.21 | 228000 |
| 2025-06-24 | 56.71 | $23.34 | 127315 |
| 2025-06-23 | 55.19 | $23.28 | 83338 |
| 2025-06-20 | 54.69 | $23.26 | 181929 |
| 2025-06-18 | 52.93 | $23.19 | 171400 |
| 2025-06-17 | 51.12 | $23.12 | 84809 |
| 2025-06-16 | 51.12 | $23.12 | 184226 |
| 2025-06-13 | 50.13 | $23.08 | 201200 |
| 2025-06-12 | 51.11 | $23.12 | 290500 |
| 2025-06-11 | 49.23 | $23.04 | 198140 |
| 2025-06-10 | 48.04 | $22.99 | 195703 |
| 2025-06-09 | 49.36 | $23.05 | 166500 |
| 2025-06-06 | 50.68 | $23.11 | 373500 |
| 2025-06-05 | 52.00 | $23.17 | 860306 |
| 2025-06-04 | 52.88 | $23.21 | 775316 |
| 2025-06-03 | 51.92 | $23.16 | 153100 |
| 2025-06-02 | 52.53 | $23.19 | 224102 |
| 2025-05-30 | 52.92 | $23.21 | 234000 |
| 2025-05-29 | 51.18 | $23.11 | 63749 |
| 2025-05-28 | 49.77 | $23.03 | 160400 |
| 2025-05-27 | 51.00 | $23.10 | 92000 |
| 2025-05-23 | 52.76 | $23.20 | 75637 |
| 2025-05-22 | 52.44 | $23.18 | 72948 |
| 2025-05-21 | 51.69 | $23.13 | 116516 |
| 2025-05-20 | 52.97 | $23.21 | 156700 |
| 2025-05-19 | 53.28 | $23.23 | 212300 |
| 2025-05-16 | 52.34 | $23.16 | 91330 |
| 2025-05-15 | 52.08 | $23.14 | 125324 |
| 2025-05-14 | 49.72 | $22.96 | 609327 |
| 2025-05-13 | 51.60 | $23.10 | 182500 |
| 2025-05-12 | 52.54 | $23.17 | 196700 |
| 2025-05-09 | 49.94 | $22.96 | 113300 |
| 2025-05-08 | 49.56 | $22.93 | 143540 |
| 2025-05-07 | 52.17 | $23.14 | 119300 |
| 2025-05-06 | 51.71 | $23.10 | 1.4M |
| 2025-05-05 | 51.82 | $23.11 | 118155 |
| 2025-05-02 | 52.05 | $23.13 | 78100 |
| 2025-05-01 | 51.65 | $23.09 | 87523 |
| 2025-04-30 | 49.96 | $22.92 | 43244 |
| 2025-04-29 | 51.06 | $23.03 | 42700 |
| 2025-04-28 | 50.68 | $22.99 | 116700 |
| 2025-04-25 | 51.43 | $23.07 | 112100 |
| 2025-04-24 | 52.72 | $23.21 | 69604 |
| 2025-04-23 | 51.57 | $23.07 | 218227 |
| 2025-04-22 | 50.58 | $22.95 | 104300 |
| 2025-04-21 | 49.70 | $22.84 | 67512 |
| 2025-04-17 | 51.12 | $23.02 | 37525 |
| 2025-04-16 | 50.60 | $22.95 | 82224 |
| 2025-04-15 | 50.24 | $22.90 | 87231 |
| 2025-04-14 | 50.59 | $22.95 | 82337 |
| 2025-04-11 | 48.75 | $22.68 | 63939 |
| 2025-04-10 | 49.73 | $22.83 | 94600 |
| 2025-04-09 | 67.40 | $24.89 | 276012 |
| 2025-04-08 | 45.37 | $22.43 | 189000 |
| 2025-04-07 | 44.50 | $22.37 | 259810 |
| 2025-04-04 | 34.62 | $21.77 | 469415 |
| 2025-04-03 | 51.23 | $22.92 | 247448 |
| 2025-04-02 | 61.45 | $23.34 | 86022 |
| 2025-04-01 | 55.18 | $23.03 | 98403 |
| 2025-03-31 | 53.07 | $22.94 | 93502 |
| 2025-03-28 | 50.62 | $22.84 | 70144 |
| 2025-03-27 | 47.22 | $22.71 | 28000 |
| 2025-03-26 | 50.26 | $22.83 | 22600 |
| 2025-03-25 | 55.02 | $23.00 | 30500 |
| 2025-03-24 | 57.46 | $23.08 | 41900 |
| 2025-03-21 | 56.77 | $23.05 | 20115 |
| 2025-03-20 | 61.45 | $23.20 | 36700 |
| 2025-03-19 | 58.18 | $23.05 | 46400 |
| 2025-03-18 | 54.78 | $22.91 | 32600 |
| 2025-03-17 | 57.31 | $22.99 | 25318 |
| 2025-03-14 | 54.03 | $22.86 | 76043 |
| 2025-03-13 | 52.97 | $22.82 | 99514 |
| 2025-03-12 | 52.45 | $22.80 | 41800 |
| 2025-03-11 | 54.75 | $22.88 | 198400 |
| 2025-03-10 | 61.45 | $23.09 | 30640 |
| 2025-03-07 | 57.70 | $22.93 | 26000 |
| 2025-03-06 | 60.50 | $23.01 | 53000 |
| 2025-03-05 | 64.58 | $23.12 | 169030 |
| 2025-03-04 | 64.16 | $23.10 | 119913 |
| 2025-03-03 | 67.17 | $23.18 | 85542 |
| 2025-02-28 | 61.86 | $22.93 | 75031 |
| 2025-02-27 | 59.36 | $22.83 | 35700 |
| 2025-02-26 | 59.36 | $22.83 | 80301 |
| 2025-02-25 | 56.80 | $22.73 | 21400 |
| 2025-02-24 | 56.01 | $22.70 | 11500 |
| 2025-02-21 | 51.84 | $22.55 | 35919 |
| 2025-02-20 | 54.12 | $22.62 | 184400 |
| 2025-02-19 | 51.82 | $22.54 | 34100 |
| 2025-02-18 | 49.72 | $22.47 | 24700 |
| 2025-02-14 | 52.84 | $22.57 | 12600 |
| 2025-02-13 | 49.53 | $22.46 | 10002 |
| 2025-02-12 | 49.84 | $22.47 | 15200 |
| 2025-02-11 | 50.72 | $22.50 | 18927 |
| 2025-02-10 | 52.17 | $22.55 | 20400 |
| 2025-02-07 | 51.91 | $22.54 | 31700 |
| 2025-02-06 | 52.74 | $22.57 | 72048 |
| 2025-02-05 | 49.43 | $22.44 | 13900 |
| 2025-02-04 | 50.20 | $22.47 | 23400 |
| 2025-02-03 | 50.20 | $22.47 | 304407 |
| 2025-01-31 | 45.88 | $22.30 | 29900 |
| 2025-01-30 | 47.49 | $22.37 | 31237 |
| 2025-01-29 | 43.74 | $22.23 | 27026 |
| 2025-01-28 | 44.38 | $22.26 | 29400 |
| 2025-01-27 | 45.44 | $22.31 | 46728 |
| 2025-01-24 | 45.65 | $22.32 | 21900 |
| 2025-01-23 | 46.05 | $22.34 | 453426 |
| 2025-01-22 | 44.91 | $22.29 | 17346 |
| 2025-01-21 | 48.42 | $22.47 | 43737 |
| 2025-01-17 | 43.77 | $22.27 | 35901 |
| 2025-01-16 | 45.13 | $22.34 | 29000 |
| 2025-01-15 | 40.38 | $22.15 | 34700 |
| 2025-01-14 | 36.53 | $22.01 | 19935 |
| 2025-01-13 | 34.23 | $21.93 | 29400 |
| 2025-01-10 | 34.53 | $21.95 | 25632 |
| 2025-01-08 | 36.80 | $22.10 | 20744 |
| 2025-01-07 | 35.73 | $22.06 | 20127 |
| 2025-01-06 | 36.62 | $22.12 | 30600 |
| 2025-01-03 | 36.11 | $22.10 | 21600 |
| 2025-01-02 | 32.29 | $21.95 | 75574 |
| 2024-12-31 | 28.49 | $21.81 | 93407 |
| 2024-12-30 | 32.03 | $22.10 | 53710 |
| 2024-12-27 | 28.24 | $21.97 | 103234 |
| 2024-12-26 | 28.58 | $22.00 | 22800 |
| 2024-12-24 | 27.74 | $21.97 | 25000 |
| 2024-12-23 | 27.74 | $21.97 | 23205 |
| 2024-12-20 | 42.72 | $22.95 | 28726 |
| 2024-12-19 | 33.69 | $22.69 | 23800 |
| 2024-12-18 | 36.19 | $22.81 | 39000 |
| 2024-12-17 | 43.32 | $23.09 | 21832 |
| 2024-12-16 | 43.62 | $23.10 | 23600 |
| 2024-12-13 | 38.07 | $22.96 | 41845 |
| 2024-12-12 | 41.69 | $23.09 | 12100 |
| 2024-12-11 | 43.50 | $23.15 | 24400 |
| 2024-12-10 | 39.32 | $23.05 | 23326 |
| 2024-12-09 | 42.29 | $23.15 | 13200 |
| 2024-12-06 | 45.21 | $23.24 | 16349 |
| 2024-12-05 | 43.99 | $23.21 | 11749 |
| 2024-12-04 | 44.30 | $23.22 | 18100 |
| 2024-12-03 | 43.92 | $23.21 | 13900 |
| 2024-12-02 | 43.55 | $23.20 | 24600 |
| 2024-11-29 | 44.95 | $23.25 | 13336 |
| 2024-11-27 | 41.77 | $23.16 | 11600 |
| 2024-11-26 | 42.28 | $23.18 | 12305 |
| 2024-11-25 | 41.60 | $23.16 | 14100 |
| 2024-11-22 | 48.10 | $23.40 | 23924 |
| 2024-11-21 | 48.10 | $23.40 | 29300 |
| 2024-11-20 | 49.56 | $23.45 | 15528 |
| 2024-11-19 | 50.43 | $23.48 | 22800 |
| 2024-11-18 | 47.20 | $23.37 | 13400 |
| 2024-11-15 | 47.47 | $23.38 | 19700 |
| 2024-11-14 | 47.18 | $23.37 | 17745 |
| 2024-11-13 | 48.68 | $23.43 | 25616 |
| 2024-11-12 | 50.73 | $23.51 | 21417 |
| 2024-11-11 | 49.47 | $23.46 | 13900 |
| 2024-11-08 | 51.73 | $23.55 | 11800 |
| 2024-11-07 | 50.53 | $23.50 | 18000 |
| 2024-11-06 | 45.40 | $23.30 | 38637 |
| 2024-11-05 | 41.36 | $23.16 | 11600 |
| 2024-11-04 | 39.22 | $23.09 | 6610 |
| 2024-11-01 | 40.22 | $23.14 | 14900 |
| 2024-10-31 | 36.55 | $23.02 | 9700 |
| 2024-10-30 | 41.15 | $23.25 | 10939 |
| 2024-10-29 | 39.90 | $23.21 | 10400 |
| 2024-10-28 | 39.90 | $23.21 | 44812 |
| 2024-10-25 | 47.12 | $23.53 | 9700 |
| 2024-10-24 | 45.36 | $23.47 | 25507 |
| 2024-10-23 | 43.57 | $23.41 | 7347 |
| 2024-10-22 | 46.21 | $23.52 | 38000 |
| 2024-10-21 | 47.19 | $23.56 | 16414 |
| 2024-10-18 | 48.17 | $23.60 | 26139 |
| 2024-10-17 | 44.34 | $23.46 | 17444 |
| 2024-10-16 | 45.25 | $23.50 | 20711 |
| 2024-10-15 | 40.95 | $23.35 | 201536 |
| 2024-10-14 | 49.88 | $23.71 | 15434 |
| 2024-10-11 | 45.49 | $23.57 | 36948 |
| 2024-10-10 | 47.17 | $23.63 | 53300 |
| 2024-10-09 | 44.23 | $23.54 | 20900 |
| 2024-10-08 | 48.19 | $23.68 | 24600 |
| 2024-10-07 | 45.89 | $23.61 | 16200 |
| 2024-10-04 | 45.23 | $23.59 | 43500 |
| 2024-10-03 | 54.37 | $23.88 | 10100 |
| 2024-10-02 | 51.14 | $23.78 | 16700 |
| 2024-10-01 | 52.55 | $23.82 | 66300 |
| 2024-09-30 | 49.92 | $23.74 | 18400 |
| 2024-09-27 | 49.92 | $23.74 | 8500 |
| 2024-09-26 | 46.21 | $23.63 | 21600 |
| 2024-09-25 | 50.75 | $23.77 | 25024 |
| 2024-09-24 | 58.57 | $23.97 | 20100 |
| 2024-09-23 | 58.26 | $23.96 | 465817 |
| 2024-09-20 | 57.97 | $23.95 | 17535 |
| 2024-09-19 | 56.21 | $23.89 | 30342 |
| 2024-09-18 | 55.91 | $23.88 | 19800 |
| 2024-09-17 | 56.27 | $23.89 | 27600 |
| 2024-09-16 | 59.14 | $23.97 | 46500 |
| 2024-09-13 | 55.94 | $23.85 | 46100 |
| 2024-09-12 | 58.86 | $23.93 | 28200 |
| 2024-09-11 | 59.22 | $23.94 | 47700 |
| 2024-09-10 | 57.72 | $23.88 | 430000 |
| 2024-09-09 | 59.82 | $23.94 | 10624 |
| 2024-09-06 | 55.47 | $23.77 | 65248 |
| 2024-09-05 | 57.20 | $23.82 | 10016 |
| 2024-09-04 | 55.07 | $23.74 | 49200 |
| 2024-09-03 | 56.40 | $23.78 | 12700 |
| 2024-08-30 | 57.39 | $23.81 | 22443 |
| 2024-08-29 | 55.92 | $23.75 | 11400 |
| 2024-08-28 | 52.55 | $23.62 | 41400 |
| 2024-08-27 | 55.01 | $23.70 | 7900 |
| 2024-08-26 | 60.74 | $23.87 | 33000 |
| 2024-08-23 | 62.57 | $23.92 | 58713 |
| 2024-08-22 | 62.92 | $23.93 | 9723 |
| 2024-08-21 | 60.10 | $23.80 | 63828 |
| 2024-08-20 | 63.64 | $23.90 | 51500 |
| 2024-08-19 | 62.16 | $23.83 | 58000 |
| 2024-08-16 | 60.86 | $23.77 | 393026 |
| 2024-08-15 | 60.21 | $23.74 | 34800 |
| 2024-08-14 | 62.51 | $23.81 | 17200 |
| 2024-08-13 | 60.89 | $23.73 | 17400 |
| 2024-08-12 | 59.86 | $23.68 | 25700 |
| 2024-08-09 | 58.61 | $23.62 | 15200 |
| 2024-08-08 | 57.14 | $23.55 | 6402 |
| 2024-08-07 | 56.72 | $23.53 | 13000 |
| 2024-08-06 | 55.06 | $23.45 | 25212 |
| 2024-08-05 | 62.15 | $23.70 | 27534 |
| 2024-08-02 | 58.27 | $23.51 | 87600 |
| 2024-08-01 | 56.02 | $23.41 | 4200 |
| 2024-07-31 | 50.41 | $23.19 | 14700 |
| 2024-07-30 | 53.66 | $23.30 | 11732 |
| 2024-07-29 | 50.05 | $23.17 | 760936 |
| 2024-07-26 | 51.21 | $23.21 | 17500 |
| 2024-07-25 | 58.69 | $23.44 | 15243 |
| 2024-07-24 | 56.87 | $23.37 | 6800 |
| 2024-07-23 | 57.91 | $23.40 | 18900 |
| 2024-07-22 | 57.42 | $23.38 | 40500 |
| 2024-07-19 | 53.82 | $23.24 | 5321 |
| 2024-07-18 | 52.46 | $23.19 | 36321 |
| 2024-07-17 | 56.92 | $23.33 | 33331 |
| 2024-07-16 | 54.00 | $23.22 | 11700 |
| 2024-07-15 | 58.83 | $23.36 | 5400 |
| 2024-07-12 | 53.47 | $23.17 | 26100 |
| 2024-07-11 | 52.22 | $23.13 | 8500 |
| 2024-07-10 | 56.14 | $23.24 | 10705 |
| 2024-07-09 | 55.27 | $23.21 | 14000 |
| 2024-07-08 | 56.70 | $23.25 | 3600 |
| 2024-07-05 | 55.89 | $23.22 | 25831 |
| 2024-07-03 | 52.81 | $23.11 | 8441 |
| 2024-07-02 | 53.13 | $23.12 | 29619 |
| 2024-07-01 | 50.87 | $23.04 | 9900 |
| 2024-06-28 | 48.82 | $22.97 | 60500 |
| 2024-06-27 | 52.71 | $23.10 | 8500 |
| 2024-06-26 | 51.58 | $23.06 | 2400 |
| 2024-06-25 | 49.88 | $23.00 | 19800 |
| 2024-06-24 | 57.93 | $23.25 | 7000 |
| 2024-06-21 | 58.29 | $23.26 | 19049 |
| 2024-06-20 | 57.29 | $23.22 | 9511 |
| 2024-06-18 | 63.04 | $23.38 | 18100 |
| 2024-06-17 | 60.95 | $23.29 | 5621 |
| 2024-06-14 | 60.47 | $23.27 | 19200 |
| 2024-06-13 | 58.81 | $23.20 | 4100 |
| 2024-06-12 | 55.24 | $23.06 | 6040 |
| 2024-06-11 | 51.22 | $22.92 | 15826 |
| 2024-06-10 | 53.51 | $22.99 | 7800 |
| 2024-06-07 | 47.47 | $22.80 | 10000 |
| 2024-06-06 | 48.74 | $22.84 | 22618 |
| 2024-06-05 | 49.36 | $22.86 | 13200 |
| 2024-06-04 | 47.11 | $22.79 | 9515 |
| 2024-06-03 | 44.07 | $22.70 | 5639 |
| 2024-05-31 | 45.45 | $22.75 | 11602 |
| 2024-05-30 | 44.12 | $22.71 | 40419 |
| 2024-05-29 | 41.76 | $22.64 | 33441 |
| 2024-05-28 | 42.24 | $22.66 | 16500 |
| 2024-05-24 | 47.18 | $22.85 | 5100 |
| 2024-05-23 | 51.05 | $22.98 | 11624 |
| 2024-05-22 | 49.22 | $22.92 | 24700 |
| 2024-05-21 | 54.37 | $23.08 | 38000 |
| 2024-05-20 | 53.80 | $23.06 | 20921 |
| 2024-05-17 | 51.48 | $22.98 | 30209 |
| 2024-05-16 | 53.72 | $23.05 | 44900 |
| 2024-05-15 | 56.04 | $23.12 | 2.0M |
| 2024-05-14 | 48.85 | $22.88 | 24200 |
| 2024-05-13 | 45.69 | $22.79 | 16300 |
| 2024-05-10 | 53.35 | $23.01 | 25600 |
| 2024-05-09 | 50.10 | $22.92 | 57300 |
| 2024-05-08 | 53.65 | $23.01 | 24737 |
| 2024-05-07 | 53.30 | $23.00 | 13000 |
| 2024-05-06 | 52.97 | $22.99 | 14208 |
| 2024-05-03 | 52.64 | $22.98 | 10723 |
| 2024-05-02 | 51.04 | $22.93 | 11407 |
| 2024-05-01 | 48.72 | $22.86 | 8200 |
| 2024-04-30 | 45.58 | $22.77 | 8800 |
| 2024-04-29 | 44.14 | $22.73 | 8518 |
| 2024-04-26 | 47.75 | $22.85 | 3200 |
| 2024-04-25 | 46.71 | $22.82 | 11231 |
| 2024-04-24 | 50.18 | $22.93 | 1508 |
| 2024-04-23 | 49.53 | $22.91 | 3024 |
| 2024-04-22 | 47.93 | $22.86 | 14543 |
| 2024-04-19 | 44.58 | $22.76 | 18200 |
| 2024-04-18 | 42.83 | $22.71 | 1137 |
| 2024-04-17 | 39.95 | $22.63 | 16500 |
| 2024-04-16 | 44.18 | $22.79 | 7745 |
| 2024-04-15 | 40.44 | $22.69 | 6929 |
| 2024-04-12 | 42.90 | $22.78 | 37530 |
| 2024-04-11 | 41.00 | $22.73 | 25339 |
| 2024-04-10 | 44.35 | $22.85 | 36700 |
| 2024-04-09 | 45.23 | $22.88 | 21600 |
| 2024-04-08 | 48.91 | $23.00 | 72906 |
| 2024-04-05 | 49.22 | $23.01 | 20407 |
| 2024-04-04 | 46.94 | $22.94 | 7407 |
| 2024-04-03 | 47.81 | $22.97 | 2.2M |
| 2024-04-02 | 44.19 | $22.86 | 21416 |
| 2024-04-01 | 39.06 | $22.72 | 345000 |
| 2024-03-28 | 44.62 | $22.92 | 2940 |
| 2024-03-27 | 48.92 | $23.05 | 2700 |
| 2024-03-26 | 48.92 | $23.05 | 6742 |
| 2024-03-25 | 47.87 | $23.02 | 2900 |
| 2024-03-22 | 55.84 | $23.24 | 11800 |
| 2024-03-21 | 54.86 | $23.21 | 9000 |
| 2024-03-20 | 59.42 | $23.32 | 82818 |
| 2024-03-19 | 60.29 | $23.34 | 1710 |
| 2024-03-18 | 54.28 | $23.15 | 6828 |
| 2024-03-15 | 52.85 | $23.11 | 11645 |
| 2024-03-14 | 55.74 | $23.18 | 10938 |
| 2024-03-13 | 54.74 | $23.15 | 2800 |
| 2024-03-12 | 58.09 | $23.23 | 54500 |
| 2024-03-11 | 56.83 | $23.19 | 4523 |
| 2024-03-08 | 56.21 | $23.17 | 6115 |
| 2024-03-07 | 57.80 | $23.21 | 7818 |
| 2024-03-06 | 58.19 | $23.22 | 28600 |
| 2024-03-05 | 55.01 | $23.11 | 7708 |
| 2024-03-04 | 58.46 | $23.20 | 15000 |
| 2024-03-01 | 53.55 | $23.04 | 10400 |
| 2024-02-29 | 52.20 | $23.00 | 17369 |
| 2024-02-28 | 53.68 | $23.04 | 21010 |
| 2024-02-27 | 51.05 | $22.96 | 15200 |
| 2024-02-26 | 52.83 | $23.01 | 31202 |
| 2024-02-23 | 61.83 | $23.23 | 19400 |
| 2024-02-22 | 60.37 | $23.18 | 4400 |
| 2024-02-21 | 56.94 | $23.07 | 12601 |
| 2024-02-20 | 56.61 | $23.06 | 5312 |
| 2024-02-16 | 52.15 | $22.93 | 3800 |
| 2024-02-15 | 53.35 | $22.96 | 9130 |
| 2024-02-14 | 52.31 | $22.93 | 2500 |
| 2024-02-13 | 49.82 | $22.86 | 27900 |
| 2024-02-12 | 50.90 | $22.89 | 6839 |
| 2024-02-09 | 55.07 | $23.00 | 6508 |
| 2024-02-08 | 56.67 | $23.04 | 603 |
| 2024-02-07 | 57.07 | $23.05 | 4117 |
| 2024-02-06 | 52.34 | $22.90 | 11121 |
| 2024-02-05 | 50.61 | $22.85 | 9528 |
| 2024-02-02 | 57.75 | $23.03 | 2700 |
| 2024-02-01 | 59.53 | $23.07 | 11900 |
| 2024-01-31 | 54.56 | $22.92 | 6300 |
| 2024-01-30 | 56.31 | $22.96 | 5300 |
| 2024-01-29 | 57.18 | $22.98 | 36200 |
| 2024-01-26 | 56.21 | $22.95 | 8900 |
| 2024-01-25 | 61.49 | $23.07 | 2223 |
| 2024-01-24 | 58.06 | $22.96 | 9532 |
| 2024-01-23 | 57.41 | $22.94 | 29800 |
| 2024-01-22 | 59.16 | $22.98 | 5623 |
| 2024-01-19 | 59.59 | $22.99 | 3706 |
| 2024-01-18 | 58.14 | $22.94 | 3000 |
| 2024-01-17 | 61.50 | $23.02 | 17300 |
| 2024-01-16 | 62.36 | $23.04 | 8249 |
| 2024-01-12 | 66.30 | $23.13 | 4100 |
| 2024-01-11 | 63.89 | $23.03 | 17314 |
| 2024-01-10 | 61.54 | $22.94 | 189036 |
| 2024-01-09 | 57.11 | $22.79 | 13943 |
| 2024-01-08 | 52.24 | $22.65 | 191300 |
| 2024-01-05 | 51.49 | $22.63 | 32830 |
| 2024-01-04 | 55.18 | $22.72 | 8803 |
| 2024-01-03 | 58.74 | $22.80 | 6206 |
| 2024-01-02 | 59.20 | $22.81 | 16300 |
| 2023-12-29 | 59.64 | $22.82 | 36400 |
| 2023-12-28 | 61.81 | $22.87 | 64108 |
| 2023-12-27 | 64.02 | $22.92 | 5400 |
| 2023-12-26 | 60.82 | $22.80 | 7200 |
| 2023-12-22 | 65.42 | $22.90 | 2033 |
| 2023-12-21 | 66.38 | $22.92 | 11700 |
| 2023-12-20 | 67.31 | $22.94 | 20700 |
| 2023-12-19 | 64.72 | $22.83 | 7011 |
| 2023-12-18 | 65.17 | $22.84 | 13708 |
| 2023-12-15 | 65.60 | $22.85 | 29246 |
| 2023-12-14 | 63.78 | $22.77 | 19900 |
| 2023-12-13 | 68.04 | $22.87 | 1738 |
| 2023-12-12 | 64.68 | $22.72 | 30817 |
| 2023-12-11 | 59.56 | $22.53 | 1350 |
| 2023-12-08 | 59.26 | $22.52 | 13202 |
| 2023-12-07 | 64.16 | $22.63 | 2500 |
| 2023-12-06 | 63.11 | $22.59 | 17744 |
| 2023-12-05 | 63.11 | $22.59 | 6200 |
| 2023-12-04 | 62.36 | $22.56 | 11732 |
| 2023-12-01 | 64.00 | $22.60 | 5714 |
| 2023-11-30 | 62.84 | $22.55 | 9234 |
| 2023-11-29 | 62.14 | $22.52 | 3100 |
| 2023-11-28 | 61.46 | $22.49 | 6130 |
| 2023-11-27 | 59.84 | $22.42 | 2600 |
| 2023-11-24 | 62.32 | $22.49 | 1030 |
| 2023-11-22 | 62.68 | $22.50 | 6300 |
| 2023-11-21 | 61.43 | $22.44 | 7500 |
| 2023-11-20 | 59.50 | $22.35 | 7748 |
| 2023-11-17 | 59.82 | $22.36 | 1516 |
| 2023-11-16 | 60.43 | $22.38 | 6307 |
| 2023-11-15 | 58.42 | $22.28 | 6639 |
| 2023-11-14 | 66.06 | $22.52 | 52300 |
| 2023-11-13 | 62.79 | $22.35 | 4911 |
| 2023-11-10 | 62.79 | $22.35 | 6700 |
| 2023-11-09 | 60.56 | $22.24 | 1900 |
| 2023-11-08 | 62.17 | $22.29 | 2340 |
| 2023-11-07 | 59.95 | $22.18 | 19900 |
| 2023-11-06 | 65.59 | $22.35 | 215510 |
| 2023-11-03 | 64.66 | $22.30 | 221100 |
| 2023-11-02 | 59.22 | $22.04 | 13709 |
| 2023-11-01 | 56.53 | $21.93 | 3924 |
| 2023-10-31 | 51.56 | $21.75 | 3612 |
| 2023-10-30 | 48.46 | $21.65 | 1245 |
| 2023-10-27 | 45.46 | $21.56 | 1545 |
| 2023-10-26 | 44.44 | $21.53 | 10613 |
| 2023-10-25 | 46.95 | $21.62 | 3400 |
| 2023-10-24 | 48.09 | $21.66 | 2300 |
| 2023-10-23 | 46.22 | $21.60 | 2700 |
| 2023-10-20 | 42.97 | $21.50 | 5500 |
| 2023-10-19 | 40.94 | $21.44 | 16814 |
| 2023-10-18 | 42.87 | $21.52 | 3800 |
| 2023-10-17 | 44.63 | $21.59 | 11408 |
| 2023-10-16 | 48.99 | $21.75 | 2928 |
| 2023-10-13 | 49.57 | $21.77 | 728 |
| 2023-10-12 | 49.84 | $21.78 | 1400 |
| 2023-10-11 | 51.21 | $21.83 | 1800 |
| 2023-10-10 | 50.95 | $21.82 | 3507 |
| 2023-10-09 | 51.72 | $21.85 | 3849 |
| 2023-10-06 | 46.61 | $21.65 | 3214 |
| 2023-10-05 | 43.78 | $21.55 | 39500 |
| 2023-10-04 | 44.45 | $21.58 | 9200 |
| 2023-10-03 | 41.62 | $21.48 | 8200 |
| 2023-10-02 | 45.12 | $21.64 | 7000 |
| 2023-09-29 | 44.00 | $21.60 | 6825 |
| 2023-09-28 | 49.51 | $21.83 | 19928 |
| 2023-09-27 | 43.03 | $21.61 | 16429 |
| 2023-09-26 | 48.70 | $21.82 | 8133 |
| 2023-09-25 | 49.58 | $21.85 | 13507 |
| 2023-09-22 | 49.58 | $21.85 | 2329 |
| 2023-09-21 | 44.41 | $21.68 | 36803 |
| 2023-09-20 | 52.90 | $21.96 | 6600 |
| 2023-09-19 | 54.68 | $22.01 | 1000 |
| 2023-09-18 | 55.38 | $22.03 | 3000 |
| 2023-09-15 | 53.38 | $21.96 | 4900 |
| 2023-09-14 | 56.84 | $22.06 | 7000 |
| 2023-09-13 | 55.75 | $22.02 | 1600 |
| 2023-09-12 | 53.23 | $21.93 | 2500 |
| 2023-09-11 | 56.63 | $22.03 | 6600 |
| 2023-09-08 | 54.12 | $21.94 | 6207 |
| 2023-09-07 | 55.13 | $21.97 | 12200 |
| 2023-09-06 | 48.77 | $21.76 | 5100 |
| 2023-09-05 | 49.08 | $21.77 | 37700 |
| 2023-09-01 | 53.70 | $21.91 | 1100 |
| 2023-08-31 | 51.85 | $21.85 | 4200 |
| 2023-08-30 | 53.89 | $21.91 | 14144 |
| 2023-08-29 | 54.92 | $21.94 | 3500 |
| 2023-08-28 | 51.72 | $21.83 | 2800 |
| 2023-08-25 | 55.09 | $21.93 | 246 |
| 2023-08-24 | 50.49 | $21.78 | 1700 |
| 2023-08-23 | 55.14 | $21.91 | 2300 |
| 2023-08-22 | 45.61 | $21.65 | 2910 |
| 2023-08-21 | 45.18 | $21.64 | 1300 |
| 2023-08-18 | 45.87 | $21.66 | 731 |
| 2023-08-17 | 42.13 | $21.57 | 15600 |
| 2023-08-16 | 45.80 | $21.68 | 736 |
| 2023-08-15 | 47.22 | $21.72 | 2108 |
| 2023-08-14 | 47.93 | $21.74 | 9049 |
| 2023-08-11 | 47.93 | $21.74 | 9300 |
| 2023-08-10 | 49.95 | $21.80 | 5604 |
| 2023-08-09 | 53.14 | $21.89 | 4300 |
| 2023-08-08 | 51.17 | $21.83 | 300 |
| 2023-08-07 | 50.84 | $21.82 | 1940 |
| 2023-08-04 | 48.88 | $21.76 | 513 |
| 2023-08-03 | 44.30 | $21.63 | 913 |
| 2023-08-02 | 47.40 | $21.73 | 6800 |
| 2023-08-01 | 45.97 | $21.69 | 9507 |
| 2023-07-31 | 47.19 | $21.73 | 93600 |
| 2023-07-28 | 48.41 | $21.77 | 2500 |
| 2023-07-27 | 48.71 | $21.78 | 23600 |
| 2023-07-26 | 51.12 | $21.86 | 11700 |
| 2023-07-25 | 53.65 | $21.94 | 1700 |
| 2023-07-24 | 53.65 | $21.94 | 1300 |
| 2023-07-21 | 55.18 | $21.99 | 10700 |
| 2023-07-20 | 52.87 | $21.90 | 1300 |
| 2023-07-19 | 56.56 | $22.02 | 2506 |
| 2023-07-18 | 53.48 | $21.90 | 106939 |
| 2023-07-17 | 54.71 | $21.94 | 5100 |
| 2023-07-14 | 53.18 | $21.88 | 3134 |
| 2023-07-13 | 53.75 | $21.90 | 4221 |
| 2023-07-12 | 48.74 | $21.71 | 8100 |
| 2023-07-11 | 41.80 | $21.49 | 1900 |
| 2023-07-10 | 35.38 | $21.32 | 26100 |
| 2023-07-07 | 36.51 | $21.37 | 2200 |
| 2023-07-06 | 39.11 | $21.48 | 1500 |
| 2023-07-05 | 41.40 | $21.57 | 78137 |
| 2023-07-03 | 46.91 | $21.76 | 10924 |
| 2023-06-30 | 49.20 | $21.83 | 9427 |
| 2023-06-29 | 43.59 | $21.68 | 7800 |
| 2023-06-28 | 45.50 | $21.74 | 33300 |
| 2023-06-27 | 43.54 | $21.69 | 5000 |
| 2023-06-26 | 46.73 | $21.79 | 2200 |
| 2023-06-23 | 44.81 | $21.74 | 5645 |
| 2023-06-22 | 45.43 | $21.76 | 1132 |
| 2023-06-21 | 46.99 | $21.81 | 15100 |
| 2023-06-20 | 48.89 | $21.87 | 11824 |
| 2023-06-16 | 48.89 | $21.87 | 5334 |
| 2023-06-15 | 48.57 | $21.86 | 11000 |
| 2023-06-14 | 47.66 | $21.83 | 69234 |
| 2023-06-13 | 47.06 | $21.81 | 4538 |
| 2023-06-12 | 48.11 | $21.85 | 4900 |
| 2023-06-09 | 51.63 | $21.98 | 4226 |
| 2023-06-08 | 49.46 | $21.90 | 3200 |
| 2023-06-07 | 45.09 | $21.75 | 61900 |
| 2023-06-06 | 51.92 | $21.99 | 1200 |
| 2023-06-05 | 51.34 | $21.97 | 26225 |
| 2023-06-02 | 52.86 | $22.02 | 9642 |
| 2023-06-01 | 51.50 | $21.97 | 49205 |
| 2023-05-31 | 48.36 | $21.86 | 538 |
| 2023-05-30 | 49.18 | $21.89 | 7700 |
| 2023-05-26 | 46.59 | $21.80 | 2200 |
| 2023-05-25 | 44.81 | $21.74 | 5100 |
| 2023-05-24 | 46.28 | $21.80 | 9422 |
| 2023-05-23 | 49.35 | $21.92 | 4145 |
| 2023-05-22 | 53.88 | $22.08 | 7621 |
| 2023-05-19 | 52.05 | $22.01 | 2200 |
| 2023-05-18 | 48.44 | $21.88 | 4023 |
| 2023-05-17 | 49.81 | $21.93 | 1423 |
| 2023-05-16 | 50.63 | $21.96 | 8327 |
| 2023-05-15 | 53.10 | $22.05 | 21600 |
| 2023-05-12 | 57.56 | $22.20 | 2921 |
| 2023-05-11 | 56.88 | $22.17 | 3113 |
| 2023-05-10 | 58.68 | $22.23 | 6200 |
| 2023-05-09 | 53.80 | $22.02 | 7900 |
| 2023-05-08 | 55.89 | $22.09 | 16200 |
| 2023-05-05 | 58.68 | $22.18 | 4848 |
| 2023-05-04 | 57.79 | $22.14 | 14549 |
| 2023-05-03 | 56.68 | $22.09 | 10531 |
| 2023-05-02 | 59.66 | $22.19 | 16300 |
| 2023-05-01 | 54.44 | $21.96 | 23533 |
| 2023-04-28 | 57.19 | $22.05 | 25000 |
| 2023-04-27 | 55.28 | $21.97 | 9045 |
| 2023-04-26 | 55.04 | $21.96 | 98528 |
| 2023-04-25 | 57.36 | $22.04 | 1607 |
| 2023-04-24 | 61.35 | $22.17 | 1122 |
| 2023-04-21 | 58.16 | $22.02 | 4100 |
| 2023-04-20 | 57.27 | $21.98 | 14931 |
| 2023-04-19 | 57.05 | $21.97 | 5400 |
| 2023-04-18 | 58.76 | $22.03 | 200 |
| 2023-04-17 | 57.96 | $21.99 | 2327 |
| 2023-04-14 | 59.88 | $22.06 | 2142 |
| 2023-04-13 | 61.26 | $22.11 | 56400 |
| 2023-04-12 | 56.50 | $21.86 | 2630 |
| 2023-04-11 | 56.77 | $21.87 | 1449 |
| 2023-04-10 | 55.98 | $21.83 | 2335 |
| 2023-04-06 | 60.69 | $22.01 | 2200 |
| 2023-04-05 | 56.65 | $21.80 | 8500 |
| 2023-04-04 | 56.65 | $21.80 | 1508 |
| 2023-04-03 | 60.10 | $21.93 | 4500 |
| 2023-03-31 | 60.10 | $21.93 | 2200 |
| 2023-03-30 | 56.01 | $21.71 | 100 |
| 2023-03-29 | 53.54 | $21.59 | 5500 |
| 2023-03-28 | 47.99 | $21.35 | 209 |
| 2023-03-27 | 49.15 | $21.40 | 1446 |
| 2023-03-24 | 53.05 | $21.56 | 825 |
| 2023-03-23 | 52.15 | $21.52 | 400 |
| 2023-03-22 | 53.62 | $21.58 | 5534 |
| 2023-03-21 | 54.10 | $21.60 | 23926 |
| 2023-03-20 | 50.28 | $21.42 | 500 |
| 2023-03-17 | 50.06 | $21.41 | 2800 |
| 2023-03-16 | 53.42 | $21.56 | 19300 |
| 2023-03-15 | 47.62 | $21.30 | 1730 |
| 2023-03-14 | 48.73 | $21.35 | 4800 |
| 2023-03-13 | 45.86 | $21.23 | 4022 |
| 2023-03-10 | 43.86 | $21.15 | 900 |
| 2023-03-09 | 42.61 | $21.10 | 5101 |
| 2023-03-08 | 42.97 | $21.12 | 3535 |
| 2023-03-07 | 44.80 | $21.22 | 100 |
| 2023-03-06 | 47.88 | $21.38 | 8547 |
| 2023-03-03 | 46.35 | $21.31 | 1131 |
| 2023-03-02 | 41.93 | $21.12 | 1300 |
| 2023-03-01 | 39.70 | $21.03 | 2200 |
| 2023-02-28 | 42.09 | $21.17 | 100 |
| 2023-02-27 | 43.15 | $21.23 | 400 |
| 2023-02-24 | 39.54 | $21.08 | 6700 |
| 2023-02-23 | 40.85 | $21.16 | 400 |
| 2023-02-22 | 39.17 | $21.09 | 100 |
| 2023-02-21 | 36.73 | $20.99 | 1000 |
| 2023-02-17 | 41.65 | $21.30 | 4600 |
| 2023-02-16 | 37.55 | $21.14 | 2446 |
| 2023-02-15 | 39.19 | $21.24 | 5600 |
| 2023-02-14 | 40.53 | $21.32 | 7300 |
| 2023-02-13 | 44.11 | $21.52 | 92812 |
| 2023-02-10 | 42.17 | $21.44 | 4042 |
| 2023-02-09 | 42.88 | $21.48 | 9545 |
| 2023-02-08 | 45.61 | $21.63 | 700 |
| 2023-02-07 | 47.13 | $21.71 | 1025 |
| 2023-02-06 | 45.18 | $21.62 | 1400 |
| 2023-02-03 | 46.63 | $21.70 | 3047 |
| 2023-02-02 | 50.50 | $21.90 | 5709 |
| 2023-02-01 | 49.70 | $21.86 | 9300 |
| 2023-01-31 | 44.43 | $21.61 | 800 |
| 2023-01-30 | 41.39 | $21.48 | 6300 |
| 2023-01-27 | 42.41 | $21.54 | 1338 |
| 2023-01-26 | 44.30 | $21.65 | 1700 |
| 2023-01-25 | 45.89 | $21.74 | 1500 |
| 2023-01-24 | 46.25 | $21.76 | 846 |
| 2023-01-23 | 45.05 | $21.70 | 400 |
| 2023-01-20 | 46.53 | $21.79 | 3000 |
| 2023-01-19 | 45.77 | $21.75 | 302 |
| 2023-01-18 | 47.68 | $21.87 | 2048 |
| 2023-01-17 | 48.65 | $21.93 | 2100 |
| 2023-01-13 | 48.15 | $21.90 | 8526 |
| 2023-01-12 | 49.68 | $22.00 | 1000 |
| 2023-01-11 | 48.27 | $21.91 | 1324 |
| 2023-01-10 | 45.89 | $21.76 | 400 |
| 2023-01-09 | 46.16 | $21.78 | 11428 |
| 2023-01-06 | 46.68 | $21.82 | 733 |
| 2023-01-05 | 40.63 | $21.44 | 508 |
| 2023-01-04 | 42.82 | $21.62 | 1605 |
| 2023-01-03 | 40.27 | $21.47 | 1700 |
| 2022-12-30 | 38.72 | $21.38 | 3500 |
| 2022-12-29 | 39.59 | $21.46 | 1935 |
| 2022-12-28 | 35.08 | $21.20 | 8234 |
| 2022-12-27 | 37.98 | $21.48 | 17900 |
| 2022-12-23 | 52.76 | $22.48 | 2400 |
| 2022-12-22 | 51.13 | $22.39 | 5000 |
| 2022-12-21 | 53.46 | $22.51 | 7700 |
| 2022-12-20 | 50.99 | $22.37 | 2700 |
| 2022-12-19 | 52.50 | $22.45 | 1548 |
| 2022-12-16 | 52.87 | $22.47 | 1123 |
| 2022-12-15 | 57.33 | $22.70 | 3400 |
| 2022-12-14 | 58.76 | $22.77 | 2900 |
| 2022-12-13 | 59.16 | $22.79 | 35414 |
| 2022-12-12 | 56.63 | $22.61 | 227 |
| 2022-12-09 | 56.49 | $22.60 | 1800 |
| 2022-12-08 | 56.84 | $22.62 | 2812 |
| 2022-12-07 | 54.97 | $22.48 | 5734 |
| 2022-12-06 | 52.58 | $22.31 | 18000 |
| 2022-12-05 | 54.52 | $22.43 | 10307 |
| 2022-12-02 | 57.00 | $22.58 | 6146 |
| 2022-12-01 | 58.01 | $22.64 | 11400 |
| 2022-11-30 | 56.55 | $22.52 | 3146 |
| 2022-11-29 | 50.89 | $22.10 | 1700 |
| 2022-11-28 | 50.45 | $22.07 | 4800 |
| 2022-11-25 | 54.29 | $22.32 | 111 |
| 2022-11-23 | 56.92 | $22.48 | 7516 |
| 2022-11-22 | 55.77 | $22.39 | 45845 |
| 2022-11-21 | 53.00 | $22.18 | 2000 |
| 2022-11-18 | 53.92 | $22.24 | 12000 |
| 2022-11-17 | 50.82 | $22.01 | 48100 |
| 2022-11-16 | 54.61 | $22.26 | 12600 |
| 2022-11-15 | 53.42 | $22.17 | 19100 |
| 2022-11-14 | 49.52 | $21.89 | 3114 |
| 2022-11-11 | 52.99 | $22.12 | 700 |
| 2022-11-10 | 52.71 | $22.10 | 8000 |
| 2022-11-09 | 43.87 | $21.53 | 4800 |
| 2022-11-08 | 46.95 | $21.74 | 10642 |
| 2022-11-07 | 49.29 | $21.89 | 44123 |
| 2022-11-04 | 46.05 | $21.70 | 47335 |
| 2022-11-03 | 44.09 | $21.59 | 2600 |
| 2022-11-02 | 44.79 | $21.64 | 39828 |
| 2022-11-01 | 48.79 | $21.91 | 5300 |
| 2022-10-31 | 47.97 | $21.86 | 1530 |
| 2022-10-28 | 53.48 | $22.20 | 800 |
| 2022-10-27 | 49.60 | $21.96 | 2400 |
| 2022-10-26 | 43.85 | $21.65 | 14400 |
| 2022-10-25 | 46.27 | $21.80 | 2339 |
| 2022-10-24 | 42.44 | $21.61 | 14738 |
| 2022-10-21 | 41.40 | $21.56 | 5700 |
| 2022-10-20 | 37.05 | $21.36 | 4244 |
| 2022-10-19 | 40.16 | $21.58 | 17935 |
| 2022-10-18 | 44.52 | $21.85 | 21200 |
| 2022-10-17 | 40.18 | $21.66 | 10600 |
| 2022-10-14 | 35.65 | $21.48 | 5400 |
| 2022-10-13 | 33.80 | $21.41 | 4400 |
| 2022-10-12 | 35.91 | $21.56 | 500 |
| 2022-10-11 | 36.33 | $21.59 | 2300 |
| 2022-10-10 | 34.34 | $21.51 | 1200 |
| 2022-10-07 | 37.55 | $21.74 | 1500 |
| 2022-10-06 | 40.69 | $21.94 | 1800 |
| 2022-10-05 | 44.00 | $22.13 | 15202 |
| 2022-10-04 | 44.00 | $22.13 | 7000 |
| 2022-10-03 | 40.79 | $21.99 | 2900 |
| 2022-09-30 | 38.15 | $21.88 | 100 |
| 2022-09-29 | 39.84 | $21.99 | 16800 |
| 2022-09-28 | 38.42 | $21.93 | 900 |
| 2022-09-27 | 34.78 | $21.78 | 7300 |
| 2022-09-26 | 35.85 | $21.86 | 3700 |
| 2022-09-23 | 37.80 | $22.00 | 13217 |
| 2022-09-22 | 39.39 | $22.11 | 228 |
| 2022-09-21 | 42.82 | $22.33 | 1124 |
| 2022-09-20 | 36.63 | $22.07 | 9500 |
| 2022-09-19 | 39.27 | $22.24 | 5434 |
| 2022-09-16 | 39.02 | $22.23 | 4919 |
| 2022-09-15 | 38.07 | $22.19 | 2200 |
| 2022-09-14 | 40.95 | $22.38 | 123243 |
| 2022-09-13 | 41.75 | $22.43 | 800 |
| 2022-09-12 | 46.15 | $22.69 | 1333 |
| 2022-09-09 | 47.06 | $22.74 | 1600 |
| 2022-09-08 | 46.46 | $22.71 | 400 |
| 2022-09-07 | 45.68 | $22.67 | 6300 |
| 2022-09-06 | 39.62 | $22.38 | 5100 |
| 2022-09-02 | 39.18 | $22.36 | 6800 |
| 2022-09-01 | 40.60 | $22.46 | 32300 |
| 2022-08-31 | 36.68 | $22.28 | 11700 |
| 2022-08-30 | 38.00 | $22.38 | 2511 |
| 2022-08-29 | 39.49 | $22.49 | 1230 |
| 2022-08-26 | 39.62 | $22.50 | 6942 |
| 2022-08-25 | 46.01 | $22.93 | 2831 |
| 2022-08-24 | 44.63 | $22.86 | 400 |
| 2022-08-23 | 44.63 | $22.86 | 3548 |
| 2022-08-22 | 45.83 | $22.94 | 3500 |
| 2022-08-19 | 47.36 | $23.04 | 6700 |
| 2022-08-18 | 52.86 | $23.37 | 441 |
| 2022-08-17 | 52.54 | $23.35 | 24349 |
| 2022-08-16 | 53.92 | $23.43 | 4441 |
| 2022-08-15 | 55.30 | $23.51 | 6400 |
| 2022-08-12 | 56.50 | $23.58 | 17400 |
| 2022-08-11 | 54.63 | $23.44 | 9724 |
| 2022-08-10 | 57.31 | $23.60 | 4500 |
| 2022-08-09 | 52.31 | $23.24 | 29635 |
| 2022-08-08 | 52.96 | $23.28 | 18300 |
| 2022-08-05 | 56.13 | $23.47 | 2000 |
| 2022-08-04 | 58.04 | $23.58 | 3700 |
| 2022-08-03 | 57.92 | $23.57 | 5100 |
| 2022-08-02 | 55.55 | $23.38 | 2308 |
| 2022-08-01 | 58.34 | $23.55 | 1135 |
| 2022-07-29 | 60.03 | $23.65 | 46045 |
| 2022-07-28 | 57.33 | $23.42 | 82847 |
| 2022-07-27 | 53.87 | $23.15 | 6000 |
| 2022-07-26 | 51.95 | $23.01 | 8400 |
| 2022-07-25 | 55.90 | $23.26 | 4000 |
| 2022-07-22 | 54.59 | $23.16 | 15600 |
| 2022-07-21 | 55.21 | $23.20 | 2305 |
| 2022-07-20 | 51.81 | $22.94 | 1600 |
| 2022-07-19 | 50.15 | $22.82 | 300 |
| 2022-07-18 | 46.35 | $22.56 | 2100 |
| 2022-07-15 | 54.03 | $23.07 | 2642 |
| 2022-07-14 | 47.74 | $22.68 | 6200 |
| 2022-07-13 | 45.75 | $22.57 | 1629 |
| 2022-07-12 | 47.96 | $22.71 | 13500 |
| 2022-07-11 | 49.08 | $22.78 | 2300 |
| 2022-07-08 | 47.41 | $22.68 | 4507 |
| 2022-07-07 | 45.36 | $22.56 | 29700 |
| 2022-07-06 | 43.44 | $22.45 | 1926 |
| 2022-07-05 | 41.85 | $22.36 | 3618 |
| 2022-07-01 | 43.80 | $22.51 | 3700 |
| 2022-06-30 | 39.14 | $22.25 | 3600 |
| 2022-06-29 | 38.58 | $22.22 | 6420 |
| 2022-06-28 | 37.49 | $22.16 | 4245 |
| 2022-06-27 | 40.32 | $22.41 | 5100 |
| 2022-06-24 | 43.31 | $22.65 | 8837 |
| 2022-06-23 | 43.43 | $22.66 | 20000 |
| 2022-06-22 | 37.12 | $22.30 | 3515 |
| 2022-06-21 | 33.81 | $22.13 | 41700 |
| 2022-06-17 | 35.81 | $22.32 | 1200 |
| 2022-06-16 | 36.24 | $22.36 | 18448 |
| 2022-06-15 | 37.30 | $22.46 | 99700 |
| 2022-06-14 | 29.22 | $22.05 | 4113 |
| 2022-06-13 | 29.22 | $22.05 | 14100 |
| 2022-06-10 | 34.05 | $22.55 | 21600 |
| 2022-06-09 | 39.51 | $22.99 | 6700 |
| 2022-06-08 | 41.68 | $23.14 | 18000 |
| 2022-06-07 | 46.71 | $23.45 | 4532 |
| 2022-06-06 | 44.87 | $23.36 | 10000 |
| 2022-06-03 | 45.53 | $23.40 | 133441 |
| 2022-06-02 | 51.08 | $23.71 | 12300 |
| 2022-06-01 | 47.13 | $23.51 | 8400 |
| 2022-05-31 | 50.62 | $23.69 | 30348 |
| 2022-05-27 | 53.11 | $23.81 | 5506 |
| 2022-05-26 | 50.20 | $23.66 | 13200 |
| 2022-05-25 | 45.96 | $23.46 | 39324 |
| 2022-05-24 | 42.95 | $23.33 | 14615 |
| 2022-05-23 | 35.92 | $23.06 | 3736 |
| 2022-05-20 | 33.91 | $22.99 | 80948 |
| 2022-05-19 | 31.89 | $22.92 | 700 |
| 2022-05-18 | 30.14 | $22.86 | 43918 |
| 2022-05-17 | 30.77 | $22.91 | 7828 |
| 2022-05-16 | 32.42 | $23.04 | 400 |
| 2022-05-13 | 32.94 | $23.08 | 26800 |
| 2022-05-12 | 32.94 | $23.08 | 25547 |
| 2022-05-11 | 35.37 | $23.27 | 212 |
| 2022-05-10 | 34.65 | $23.24 | 100 |
| 2022-05-09 | 34.89 | $23.26 | 35005 |
| 2022-05-06 | 35.74 | $23.33 | 2302 |
| 2022-05-05 | 36.95 | $23.43 | 2700 |
| 2022-05-04 | 41.52 | $23.77 | 908 |
| 2022-05-03 | 34.76 | $23.47 | 13709 |
| 2022-05-02 | 33.30 | $23.41 | 2632 |
| 2022-04-29 | 35.44 | $23.58 | 4700 |
| 2022-04-28 | 41.04 | $23.96 | 522 |
| 2022-04-27 | 35.43 | $23.74 | 27702 |
| 2022-04-26 | 37.92 | $23.90 | 2725 |
| 2022-04-25 | 41.19 | $24.09 | 6646 |
| 2022-04-22 | 35.03 | $23.87 | 4300 |
| 2022-04-21 | 37.77 | $24.03 | 1900 |
| 2022-04-20 | 40.39 | $24.17 | 200 |
| 2022-04-19 | 37.13 | $24.06 | 4531 |
| 2022-04-18 | 36.23 | $24.03 | 3143 |
| 2022-04-14 | 36.90 | $24.07 | 5000 |
| 2022-04-13 | 41.05 | $24.30 | 2204 |
| 2022-04-12 | 38.18 | $24.20 | 114 |
| 2022-04-11 | 36.71 | $24.15 | 900 |
| 2022-04-08 | 39.56 | $24.31 | 100 |
| 2022-04-07 | 42.93 | $24.48 | 142 |
| 2022-04-06 | 43.76 | $24.52 | 500 |
| 2022-04-05 | 45.22 | $24.59 | 300 |
| 2022-04-04 | 48.75 | $24.75 | 4000 |
| 2022-04-01 | 45.46 | $24.62 | 300 |
| 2022-03-31 | 45.68 | $24.63 | 535 |
| 2022-03-30 | 48.49 | $24.76 | 8500 |
| 2022-03-29 | 49.84 | $24.82 | 3718 |
| 2022-03-28 | 38.14 | $24.39 | 543 |
| 2022-03-25 | 35.13 | $24.30 | 7800 |
| 2022-03-24 | 39.60 | $24.52 | 1400 |
| 2022-03-23 | 39.82 | $24.53 | 600 |
| 2022-03-22 | 42.50 | $24.65 | 1615 |
| 2022-03-21 | 42.96 | $24.67 | 1700 |
| 2022-03-18 | 46.02 | $24.80 | 3711 |
| 2022-03-17 | 45.45 | $24.78 | 2500 |
| 2022-03-16 | 42.58 | $24.68 | 44200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.96
2026-07-23
Close Price
$20.87
Vol: 107731
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -65.96 | $20.87 | 107731 |
| 2026-07-22 | -82.35 | $20.85 | 50200 |
| 2026-07-21 | -80.39 | $20.86 | 234005 |
| 2026-07-20 | -97.87 | $20.81 | 94147 |
| 2026-07-17 | -83.33 | $20.91 | 41500 |
| 2026-07-16 | -86.27 | $20.90 | 126000 |
| 2026-07-15 | -65.31 | $21.02 | 63742 |
| 2026-07-14 | -91.84 | $20.89 | 127722 |
| 2026-07-13 | -100.00 | $20.85 | 175739 |
| 2026-07-10 | -85.42 | $20.93 | 123900 |
| 2026-07-09 | -62.50 | $21.04 | 75075 |
| 2026-07-08 | -93.75 | $20.89 | 133843 |
| 2026-07-07 | -97.78 | $20.90 | 92400 |
| 2026-07-06 | -82.22 | $20.97 | 69844 |
| 2026-07-02 | -97.78 | $20.90 | 85421 |
| 2026-07-01 | -90.70 | $20.95 | 284629 |
| 2026-06-30 | -64.71 | $21.12 | 160041 |
| 2026-06-29 | -97.06 | $21.01 | 273820 |
| 2026-06-26 | -96.88 | $21.03 | 102700 |
| 2026-06-25 | -78.13 | $21.09 | 148134 |
| 2026-06-24 | -31.25 | $21.24 | 105501 |
| 2026-06-23 | -34.38 | $21.23 | 67700 |
| 2026-06-22 | -34.38 | $21.23 | 239600 |
| 2026-06-18 | -34.29 | $21.25 | 97600 |
| 2026-06-17 | -48.57 | $21.20 | 156100 |
| 2026-06-16 | -31.43 | $21.26 | 106603 |
| 2026-06-15 | -45.71 | $21.21 | 180300 |
| 2026-06-12 | -42.86 | $21.22 | 88300 |
| 2026-06-11 | -37.14 | $21.24 | 102100 |
| 2026-06-10 | -88.57 | $21.06 | 160200 |
| 2026-06-09 | -77.14 | $21.10 | 170700 |
| 2026-06-08 | -97.14 | $21.03 | 101000 |
| 2026-06-05 | -81.08 | $21.09 | 238607 |
| 2026-06-04 | -61.54 | $21.17 | 176729 |
| 2026-06-03 | -97.56 | $21.03 | 139904 |
| 2026-06-02 | -87.80 | $21.07 | 124245 |
| 2026-06-01 | -100.00 | $21.02 | 238030 |
| 2026-05-29 | -82.05 | $21.14 | 187444 |
| 2026-05-28 | -92.31 | $21.10 | 459024 |
| 2026-05-27 | -71.79 | $21.18 | 141503 |
| 2026-05-26 | -70.00 | $21.19 | 77600 |
| 2026-05-22 | -54.76 | $21.31 | 61500 |
| 2026-05-21 | -59.02 | $21.37 | 940300 |
| 2026-05-20 | -75.41 | $21.27 | 73954 |
| 2026-05-19 | -93.44 | $21.16 | 46131 |
| 2026-05-18 | -92.98 | $21.20 | 64400 |
| 2026-05-15 | -96.49 | $21.21 | 140117 |
| 2026-05-14 | -87.50 | $21.27 | 83640 |
| 2026-05-13 | -83.93 | $21.29 | 97711 |
| 2026-05-12 | -85.71 | $21.28 | 123500 |
| 2026-05-11 | -85.71 | $21.28 | 90938 |
| 2026-05-08 | -69.64 | $21.37 | 98518 |
| 2026-05-07 | -91.07 | $21.25 | 115161 |
| 2026-05-06 | -62.50 | $21.41 | 91600 |
| 2026-05-05 | -75.00 | $21.34 | 105649 |
| 2026-05-04 | -82.14 | $21.30 | 114500 |
| 2026-05-01 | -82.35 | $21.34 | 121256 |
| 2026-04-30 | -66.67 | $21.42 | 264828 |
| 2026-04-29 | -100.00 | $21.25 | 449200 |
| 2026-04-28 | -64.71 | $21.43 | 121600 |
| 2026-04-27 | -58.49 | $21.45 | 120400 |
| 2026-04-24 | -11.67 | $21.69 | 62022 |
| 2026-04-23 | -35.00 | $21.55 | 71131 |
| 2026-04-22 | -35.00 | $21.55 | 109505 |
| 2026-04-21 | -44.26 | $21.50 | 74017 |
| 2026-04-20 | -3.28 | $21.75 | 99400 |
| 2026-04-17 | -3.28 | $21.75 | 64526 |
| 2026-04-16 | -34.43 | $21.56 | 118000 |
| 2026-04-15 | -18.03 | $21.66 | 79713 |
| 2026-04-14 | -24.64 | $21.68 | 95334 |
| 2026-04-13 | -30.43 | $21.64 | 53000 |
| 2026-04-10 | -36.23 | $21.60 | 178241 |
| 2026-04-09 | -26.09 | $21.67 | 189800 |
| 2026-04-08 | -23.94 | $21.70 | 148800 |
| 2026-04-07 | -63.75 | $21.45 | 72817 |
| 2026-04-06 | -66.27 | $21.44 | 171000 |
| 2026-04-02 | -74.70 | $21.37 | 140600 |
| 2026-04-01 | -67.47 | $21.43 | 186300 |
| 2026-03-31 | -79.07 | $21.34 | 281741 |
| 2026-03-30 | -91.86 | $21.23 | 233200 |
| 2026-03-27 | -94.19 | $21.21 | 82100 |
| 2026-03-26 | -100.00 | $21.19 | 256835 |
| 2026-03-25 | -83.33 | $21.57 | 36428 |
| 2026-03-24 | -77.78 | $21.60 | 196820 |
| 2026-03-23 | -53.33 | $21.77 | 104700 |
| 2026-03-20 | -95.59 | $21.52 | 71410 |
| 2026-03-19 | -73.13 | $21.68 | 52731 |
| 2026-03-18 | -79.10 | $21.64 | 91731 |
| 2026-03-17 | -60.29 | $21.77 | 115422 |
| 2026-03-16 | -80.88 | $21.63 | 203721 |
| 2026-03-13 | -86.76 | $21.59 | 465516 |
| 2026-03-12 | -98.53 | $21.51 | 294218 |
| 2026-03-11 | -68.33 | $21.77 | 57200 |
| 2026-03-10 | -53.33 | $21.86 | 100400 |
| 2026-03-09 | -31.67 | $21.99 | 132463 |
| 2026-03-06 | -95.35 | $21.77 | 186400 |
| 2026-03-05 | -92.11 | $21.83 | 100100 |
| 2026-03-04 | -55.56 | $21.98 | 216600 |
| 2026-03-03 | -100.00 | $21.82 | 133926 |
| 2026-03-02 | -89.19 | $21.89 | 177141 |
| 2026-02-27 | -69.23 | $21.97 | 208400 |
| 2026-02-26 | -72.34 | $21.98 | 146446 |
| 2026-02-25 | -76.79 | $21.99 | 81639 |
| 2026-02-24 | -83.02 | $21.98 | 82117 |
| 2026-02-23 | -50.00 | $22.17 | 105105 |
| 2026-02-20 | -66.00 | $22.09 | 68200 |
| 2026-02-19 | -74.00 | $22.05 | 131247 |
| 2026-02-18 | -58.00 | $22.13 | 547800 |
| 2026-02-17 | -62.00 | $22.11 | 116617 |
| 2026-02-13 | -70.00 | $22.07 | 146900 |
| 2026-02-12 | -68.00 | $22.08 | 252943 |
| 2026-02-11 | -64.00 | $22.10 | 197700 |
| 2026-02-10 | -74.00 | $22.05 | 154400 |
| 2026-02-09 | -82.00 | $22.01 | 357300 |
| 2026-02-06 | -100.00 | $21.94 | 265526 |
| 2026-02-05 | -79.17 | $22.04 | 120400 |
| 2026-02-04 | -100.00 | $21.95 | 163800 |
| 2026-02-03 | -84.21 | $22.10 | 108600 |
| 2026-02-02 | -93.94 | $22.11 | 137246 |
| 2026-01-30 | -84.85 | $22.14 | 189510 |
| 2026-01-29 | -63.33 | $22.23 | 168846 |
| 2026-01-28 | -56.67 | $22.25 | 540900 |
| 2026-01-27 | -43.33 | $22.29 | 159900 |
| 2026-01-26 | -5.71 | $22.40 | 148530 |
| 2026-01-23 | -31.43 | $22.31 | 417000 |
| 2026-01-22 | -22.86 | $22.34 | 1.2M |
| 2026-01-21 | -44.19 | $22.31 | 210200 |
| 2026-01-20 | -25.58 | $22.39 | 447140 |
| 2026-01-16 | -23.26 | $22.40 | 551600 |
| 2026-01-15 | -53.49 | $22.27 | 84411 |
| 2026-01-14 | -46.51 | $22.30 | 80614 |
| 2026-01-13 | -46.51 | $22.30 | 113831 |
| 2026-01-12 | -46.51 | $22.30 | 99300 |
| 2026-01-09 | -62.79 | $22.23 | 57923 |
| 2026-01-08 | -53.49 | $22.27 | 96178 |
| 2026-01-07 | -86.05 | $22.13 | 276700 |
| 2026-01-06 | -79.07 | $22.16 | 239600 |
| 2026-01-05 | -75.00 | $22.20 | 248700 |
| 2026-01-02 | -76.36 | $22.20 | 348614 |
| 2025-12-31 | -63.64 | $22.27 | 325100 |
| 2025-12-30 | -60.00 | $22.29 | 214934 |
| 2025-12-29 | -61.82 | $22.28 | 210800 |
| 2025-12-26 | -67.27 | $22.25 | 100000 |
| 2025-12-24 | -72.00 | $22.28 | 98402 |
| 2025-12-23 | -84.00 | $22.22 | 278415 |
| 2025-12-22 | -66.67 | $22.40 | 171800 |
| 2025-12-19 | -66.67 | $22.41 | 214211 |
| 2025-12-18 | -68.89 | $22.43 | 178624 |
| 2025-12-17 | -71.11 | $22.42 | 125900 |
| 2025-12-16 | -68.89 | $22.43 | 195300 |
| 2025-12-15 | -71.11 | $22.42 | 122400 |
| 2025-12-12 | -75.56 | $22.40 | 74400 |
| 2025-12-11 | -84.31 | $22.37 | 134100 |
| 2025-12-10 | -88.14 | $22.36 | 190700 |
| 2025-12-09 | -100.00 | $22.32 | 159000 |
| 2025-12-08 | -94.12 | $22.40 | 475100 |
| 2025-12-05 | -82.61 | $22.50 | 222900 |
| 2025-12-04 | -67.39 | $22.57 | 153900 |
| 2025-12-03 | -86.96 | $22.48 | 160800 |
| 2025-12-02 | -82.61 | $22.50 | 521222 |
| 2025-12-01 | -97.83 | $22.43 | 262349 |
| 2025-11-28 | -84.21 | $22.56 | 88149 |
| 2025-11-26 | -81.58 | $22.57 | 149900 |
| 2025-11-25 | -73.68 | $22.60 | 192500 |
| 2025-11-24 | -94.44 | $22.54 | 268912 |
| 2025-11-21 | -70.73 | $22.65 | 1.7M |
| 2025-11-20 | -64.10 | $22.69 | 330700 |
| 2025-11-19 | -79.49 | $22.63 | 142229 |
| 2025-11-18 | -76.92 | $22.64 | 135100 |
| 2025-11-17 | -66.67 | $22.68 | 127028 |
| 2025-11-14 | -74.36 | $22.65 | 92000 |
| 2025-11-13 | -71.05 | $22.67 | 189313 |
| 2025-11-12 | -44.74 | $22.77 | 178600 |
| 2025-11-11 | -39.47 | $22.79 | 311800 |
| 2025-11-10 | -47.37 | $22.76 | 167734 |
| 2025-11-07 | -44.74 | $22.77 | 105700 |
| 2025-11-06 | -55.26 | $22.73 | 265634 |
| 2025-11-05 | -65.79 | $22.69 | 139300 |
| 2025-11-04 | -87.18 | $22.61 | 209828 |
| 2025-11-03 | -88.89 | $22.63 | 202516 |
| 2025-10-31 | -80.56 | $22.66 | 149400 |
| 2025-10-30 | -72.22 | $22.69 | 122825 |
| 2025-10-29 | -61.11 | $22.73 | 210740 |
| 2025-10-28 | -55.56 | $22.75 | 88900 |
| 2025-10-27 | -2.78 | $22.94 | 145038 |
| 2025-10-24 | -27.78 | $22.85 | 160416 |
| 2025-10-23 | -19.44 | $22.88 | 259800 |
| 2025-10-22 | -22.22 | $22.87 | 273403 |
| 2025-10-21 | -45.65 | $22.84 | 235125 |
| 2025-10-20 | -50.00 | $22.82 | 87600 |
| 2025-10-17 | -39.13 | $22.87 | 252222 |
| 2025-10-16 | -80.43 | $22.68 | 524030 |
| 2025-10-15 | -52.17 | $22.81 | 98801 |
| 2025-10-14 | -54.35 | $22.80 | 548142 |
| 2025-10-13 | -56.52 | $22.79 | 178154 |
| 2025-10-10 | -71.74 | $22.72 | 172476 |
| 2025-10-09 | -76.09 | $22.70 | 264929 |
| 2025-10-08 | -60.53 | $22.82 | 222000 |
| 2025-10-07 | -50.00 | $22.86 | 129300 |
| 2025-10-06 | -55.26 | $22.84 | 175535 |
| 2025-10-03 | -75.00 | $22.81 | 161500 |
| 2025-10-02 | -40.63 | $22.92 | 408935 |
| 2025-10-01 | -68.75 | $22.83 | 324400 |
| 2025-09-30 | -40.00 | $22.91 | 142600 |
| 2025-09-29 | -57.14 | $22.85 | 118332 |
| 2025-09-26 | -57.14 | $22.85 | 207100 |
| 2025-09-25 | -77.14 | $22.78 | 169400 |
| 2025-09-24 | -22.86 | $22.97 | 192000 |
| 2025-09-23 | 0.00 | $23.00 | 89958 |
| 2025-09-22 | -22.86 | $22.97 | 151814 |
| 2025-09-19 | -43.90 | $22.93 | 138706 |
| 2025-09-18 | -63.41 | $22.85 | 197125 |
| 2025-09-17 | -58.14 | $22.88 | 101900 |
| 2025-09-16 | -65.91 | $22.85 | 147200 |
| 2025-09-15 | -61.36 | $22.87 | 176450 |
| 2025-09-12 | -43.18 | $22.95 | 164508 |
| 2025-09-11 | -54.55 | $22.90 | 159236 |
| 2025-09-10 | -53.19 | $22.92 | 106021 |
| 2025-09-09 | -78.72 | $22.80 | 262900 |
| 2025-09-08 | -74.00 | $22.83 | 152200 |
| 2025-09-05 | -78.57 | $22.82 | 323900 |
| 2025-09-04 | -71.43 | $22.88 | 98032 |
| 2025-09-03 | -82.54 | $22.81 | 161600 |
| 2025-09-02 | -82.76 | $22.85 | 168818 |
| 2025-08-29 | -89.66 | $22.81 | 340700 |
| 2025-08-28 | -82.76 | $22.85 | 199614 |
| 2025-08-27 | -82.76 | $22.85 | 172300 |
| 2025-08-26 | -94.55 | $22.81 | 366839 |
| 2025-08-25 | -80.43 | $22.96 | 243734 |
| 2025-08-22 | -56.25 | $23.06 | 232400 |
| 2025-08-21 | -68.75 | $23.00 | 346100 |
| 2025-08-20 | -66.67 | $23.01 | 148321 |
| 2025-08-19 | -83.33 | $22.93 | 253303 |
| 2025-08-18 | -75.00 | $22.97 | 274811 |
| 2025-08-15 | -60.42 | $23.04 | 105000 |
| 2025-08-14 | -77.08 | $22.96 | 176641 |
| 2025-08-13 | -58.33 | $23.05 | 176746 |
| 2025-08-12 | -43.75 | $23.12 | 334000 |
| 2025-08-11 | -30.61 | $23.18 | 189456 |
| 2025-08-08 | -22.45 | $23.22 | 237228 |
| 2025-08-07 | -20.41 | $23.23 | 220013 |
| 2025-08-06 | 0.00 | $23.33 | 236200 |
| 2025-08-05 | -7.14 | $23.23 | 421000 |
| 2025-08-04 | 0.00 | $23.22 | 497800 |
| 2025-08-01 | -36.84 | $23.08 | 226700 |
| 2025-07-31 | -46.51 | $23.07 | 158300 |
| 2025-07-30 | -69.77 | $22.97 | 655336 |
| 2025-07-29 | -86.27 | $22.91 | 135900 |
| 2025-07-28 | -96.08 | $22.86 | 326100 |
| 2025-07-25 | -50.98 | $23.09 | 256500 |
| 2025-07-24 | -72.55 | $22.98 | 377438 |
| 2025-07-23 | -70.59 | $22.99 | 607002 |
| 2025-07-22 | -79.63 | $22.95 | 84330 |
| 2025-07-21 | -77.78 | $22.96 | 422525 |
| 2025-07-18 | -85.19 | $22.92 | 550634 |
| 2025-07-17 | -88.89 | $22.90 | 229321 |
| 2025-07-16 | -88.89 | $22.90 | 249417 |
| 2025-07-15 | -98.15 | $22.85 | 176500 |
| 2025-07-14 | -81.48 | $22.94 | 165128 |
| 2025-07-11 | -72.22 | $22.99 | 401500 |
| 2025-07-10 | -76.92 | $22.98 | 164015 |
| 2025-07-09 | -72.34 | $23.04 | 143740 |
| 2025-07-08 | -85.11 | $22.98 | 395500 |
| 2025-07-07 | -57.45 | $23.11 | 421025 |
| 2025-07-03 | -59.57 | $23.10 | 207700 |
| 2025-07-02 | -61.70 | $23.09 | 292136 |
| 2025-07-01 | -34.04 | $23.22 | 458700 |
| 2025-06-30 | -12.77 | $23.32 | 223132 |
| 2025-06-27 | -48.94 | $23.15 | 139948 |
| 2025-06-26 | -27.66 | $23.25 | 258500 |
| 2025-06-25 | -36.17 | $23.21 | 228000 |
| 2025-06-24 | -8.51 | $23.34 | 127315 |
| 2025-06-23 | -13.95 | $23.28 | 83338 |
| 2025-06-20 | -10.26 | $23.26 | 181929 |
| 2025-06-18 | -28.21 | $23.19 | 171400 |
| 2025-06-17 | -54.35 | $23.12 | 84809 |
| 2025-06-16 | -54.35 | $23.12 | 184226 |
| 2025-06-13 | -63.04 | $23.08 | 201200 |
| 2025-06-12 | -54.35 | $23.12 | 290500 |
| 2025-06-11 | -71.74 | $23.04 | 198140 |
| 2025-06-10 | -82.61 | $22.99 | 195703 |
| 2025-06-09 | -74.42 | $23.05 | 166500 |
| 2025-06-06 | -55.32 | $23.11 | 373500 |
| 2025-06-05 | -46.00 | $23.17 | 860306 |
| 2025-06-04 | -53.03 | $23.21 | 775316 |
| 2025-06-03 | -60.61 | $23.16 | 153100 |
| 2025-06-02 | -56.06 | $23.19 | 224102 |
| 2025-05-30 | -53.03 | $23.21 | 234000 |
| 2025-05-29 | -68.18 | $23.11 | 63749 |
| 2025-05-28 | -80.30 | $23.03 | 160400 |
| 2025-05-27 | -69.70 | $23.10 | 92000 |
| 2025-05-23 | -50.70 | $23.20 | 75637 |
| 2025-05-22 | -53.52 | $23.18 | 72948 |
| 2025-05-21 | -60.56 | $23.13 | 116516 |
| 2025-05-20 | -49.30 | $23.21 | 156700 |
| 2025-05-19 | -46.48 | $23.23 | 212300 |
| 2025-05-16 | -52.63 | $23.16 | 91330 |
| 2025-05-15 | -55.26 | $23.14 | 125324 |
| 2025-05-14 | -78.95 | $22.96 | 609327 |
| 2025-05-13 | -60.53 | $23.10 | 182500 |
| 2025-05-12 | -50.65 | $23.17 | 196700 |
| 2025-05-09 | -62.50 | $22.96 | 113300 |
| 2025-05-08 | -55.75 | $22.93 | 143540 |
| 2025-05-07 | -56.63 | $23.14 | 119300 |
| 2025-05-06 | -57.93 | $23.10 | 1.4M |
| 2025-05-05 | -57.61 | $23.11 | 118155 |
| 2025-05-02 | -56.41 | $23.13 | 78100 |
| 2025-05-01 | -57.69 | $23.09 | 87523 |
| 2025-04-30 | -63.14 | $22.92 | 43244 |
| 2025-04-29 | -59.62 | $23.03 | 42700 |
| 2025-04-28 | -60.90 | $22.99 | 116700 |
| 2025-04-25 | -58.33 | $23.07 | 112100 |
| 2025-04-24 | -53.85 | $23.21 | 69604 |
| 2025-04-23 | -58.33 | $23.07 | 218227 |
| 2025-04-22 | -62.18 | $22.95 | 104300 |
| 2025-04-21 | -65.71 | $22.84 | 67512 |
| 2025-04-17 | -59.94 | $23.02 | 37525 |
| 2025-04-16 | -62.18 | $22.95 | 82224 |
| 2025-04-15 | -63.78 | $22.90 | 87231 |
| 2025-04-14 | -62.18 | $22.95 | 82337 |
| 2025-04-11 | -70.83 | $22.68 | 63939 |
| 2025-04-10 | -66.03 | $22.83 | 94600 |
| 2025-04-09 | 0.00 | $24.89 | 276012 |
| 2025-04-08 | -57.96 | $22.43 | 189000 |
| 2025-04-07 | -61.78 | $22.37 | 259810 |
| 2025-04-04 | -100.00 | $21.77 | 469415 |
| 2025-04-03 | -56.00 | $22.92 | 247448 |
| 2025-04-02 | 0.00 | $23.34 | 86022 |
| 2025-04-01 | -38.60 | $23.03 | 98403 |
| 2025-03-31 | -59.38 | $22.94 | 93502 |
| 2025-03-28 | -75.00 | $22.84 | 70144 |
| 2025-03-27 | -95.31 | $22.71 | 28000 |
| 2025-03-26 | -76.56 | $22.83 | 22600 |
| 2025-03-25 | -50.00 | $23.00 | 30500 |
| 2025-03-24 | -31.58 | $23.08 | 41900 |
| 2025-03-21 | -35.53 | $23.05 | 20115 |
| 2025-03-20 | -15.58 | $23.20 | 36700 |
| 2025-03-19 | -35.06 | $23.05 | 46400 |
| 2025-03-18 | -47.13 | $22.91 | 32600 |
| 2025-03-17 | -37.50 | $22.99 | 25318 |
| 2025-03-14 | -52.27 | $22.86 | 76043 |
| 2025-03-13 | -55.56 | $22.82 | 99514 |
| 2025-03-12 | -57.14 | $22.80 | 41800 |
| 2025-03-11 | -48.35 | $22.88 | 198400 |
| 2025-03-10 | -25.27 | $23.09 | 30640 |
| 2025-03-07 | -41.05 | $22.93 | 26000 |
| 2025-03-06 | -32.63 | $23.01 | 53000 |
| 2025-03-05 | -20.20 | $23.12 | 169030 |
| 2025-03-04 | -21.78 | $23.10 | 119913 |
| 2025-03-03 | 0.00 | $23.18 | 85542 |
| 2025-02-28 | -6.41 | $22.93 | 75031 |
| 2025-02-27 | -16.88 | $22.83 | 35700 |
| 2025-02-26 | -16.88 | $22.83 | 80301 |
| 2025-02-25 | -29.87 | $22.73 | 21400 |
| 2025-02-24 | -33.77 | $22.70 | 11500 |
| 2025-02-21 | -53.25 | $22.55 | 35919 |
| 2025-02-20 | -44.16 | $22.62 | 184400 |
| 2025-02-19 | -54.55 | $22.54 | 34100 |
| 2025-02-18 | -63.64 | $22.47 | 24700 |
| 2025-02-14 | -49.33 | $22.57 | 12600 |
| 2025-02-13 | -60.76 | $22.46 | 10002 |
| 2025-02-12 | -50.54 | $22.47 | 15200 |
| 2025-02-11 | -41.90 | $22.50 | 18927 |
| 2025-02-10 | -32.23 | $22.55 | 20400 |
| 2025-02-07 | -33.06 | $22.54 | 31700 |
| 2025-02-06 | -30.58 | $22.57 | 72048 |
| 2025-02-05 | -7.79 | $22.44 | 13900 |
| 2025-02-04 | -3.90 | $22.47 | 23400 |
| 2025-02-03 | -3.90 | $22.47 | 304407 |
| 2025-01-31 | -25.32 | $22.30 | 29900 |
| 2025-01-30 | -16.46 | $22.37 | 31237 |
| 2025-01-29 | -29.03 | $22.23 | 27026 |
| 2025-01-28 | -25.81 | $22.26 | 29400 |
| 2025-01-27 | -32.11 | $22.31 | 46728 |
| 2025-01-24 | -31.19 | $22.32 | 21900 |
| 2025-01-23 | -29.36 | $22.34 | 453426 |
| 2025-01-22 | -51.02 | $22.29 | 17346 |
| 2025-01-21 | -38.78 | $22.47 | 43737 |
| 2025-01-17 | -52.38 | $22.27 | 35901 |
| 2025-01-16 | -49.67 | $22.34 | 29000 |
| 2025-01-15 | -63.98 | $22.15 | 34700 |
| 2025-01-14 | -72.67 | $22.01 | 19935 |
| 2025-01-13 | -79.55 | $21.93 | 29400 |
| 2025-01-10 | -78.41 | $21.95 | 25632 |
| 2025-01-08 | -69.89 | $22.10 | 20744 |
| 2025-01-07 | -72.16 | $22.06 | 20127 |
| 2025-01-06 | -68.75 | $22.12 | 30600 |
| 2025-01-03 | -70.39 | $22.10 | 21600 |
| 2025-01-02 | -79.35 | $21.95 | 75574 |
| 2024-12-31 | -86.96 | $21.81 | 93407 |
| 2024-12-30 | -71.20 | $22.10 | 53710 |
| 2024-12-27 | -92.31 | $21.97 | 103234 |
| 2024-12-26 | -90.38 | $22.00 | 22800 |
| 2024-12-24 | -92.31 | $21.97 | 25000 |
| 2024-12-23 | -92.31 | $21.97 | 23205 |
| 2024-12-20 | -65.93 | $22.95 | 28726 |
| 2024-12-19 | -94.51 | $22.69 | 23800 |
| 2024-12-18 | -97.94 | $22.81 | 39000 |
| 2024-12-17 | -83.75 | $23.09 | 21832 |
| 2024-12-16 | -82.50 | $23.10 | 23600 |
| 2024-12-13 | -100.00 | $22.96 | 41845 |
| 2024-12-12 | -91.78 | $23.09 | 12100 |
| 2024-12-11 | -83.56 | $23.15 | 24400 |
| 2024-12-10 | -97.26 | $23.05 | 23326 |
| 2024-12-09 | -87.14 | $23.15 | 13200 |
| 2024-12-06 | -74.29 | $23.24 | 16349 |
| 2024-12-05 | -78.57 | $23.21 | 11749 |
| 2024-12-04 | -78.38 | $23.22 | 18100 |
| 2024-12-03 | -79.73 | $23.21 | 13900 |
| 2024-12-02 | -81.08 | $23.20 | 24600 |
| 2024-11-29 | -73.33 | $23.25 | 13336 |
| 2024-11-27 | -80.00 | $23.16 | 11600 |
| 2024-11-26 | -77.50 | $23.18 | 12305 |
| 2024-11-25 | -80.00 | $23.16 | 14100 |
| 2024-11-22 | -50.00 | $23.40 | 23924 |
| 2024-11-21 | -50.00 | $23.40 | 29300 |
| 2024-11-20 | -43.75 | $23.45 | 15528 |
| 2024-11-19 | -40.00 | $23.48 | 22800 |
| 2024-11-18 | -53.75 | $23.37 | 13400 |
| 2024-11-15 | -52.50 | $23.38 | 19700 |
| 2024-11-14 | -53.75 | $23.37 | 17745 |
| 2024-11-13 | -46.25 | $23.43 | 25616 |
| 2024-11-12 | -36.25 | $23.51 | 21417 |
| 2024-11-11 | -48.31 | $23.46 | 13900 |
| 2024-11-08 | -38.20 | $23.55 | 11800 |
| 2024-11-07 | -43.82 | $23.50 | 18000 |
| 2024-11-06 | -66.29 | $23.30 | 38637 |
| 2024-11-05 | -82.02 | $23.16 | 11600 |
| 2024-11-04 | -89.89 | $23.09 | 6610 |
| 2024-11-01 | -84.27 | $23.14 | 14900 |
| 2024-10-31 | -97.78 | $23.02 | 9700 |
| 2024-10-30 | -82.28 | $23.25 | 10939 |
| 2024-10-29 | -87.34 | $23.21 | 10400 |
| 2024-10-28 | -87.34 | $23.21 | 44812 |
| 2024-10-25 | -63.79 | $23.53 | 9700 |
| 2024-10-24 | -74.14 | $23.47 | 25507 |
| 2024-10-23 | -84.48 | $23.41 | 7347 |
| 2024-10-22 | -65.52 | $23.52 | 38000 |
| 2024-10-21 | -64.06 | $23.56 | 16414 |
| 2024-10-18 | -59.70 | $23.60 | 26139 |
| 2024-10-17 | -80.60 | $23.46 | 17444 |
| 2024-10-16 | -76.92 | $23.50 | 20711 |
| 2024-10-15 | -100.00 | $23.35 | 201536 |
| 2024-10-14 | -75.96 | $23.71 | 15434 |
| 2024-10-11 | -89.42 | $23.57 | 36948 |
| 2024-10-10 | -83.65 | $23.63 | 53300 |
| 2024-10-09 | -92.31 | $23.54 | 20900 |
| 2024-10-08 | -78.85 | $23.68 | 24600 |
| 2024-10-07 | -85.58 | $23.61 | 16200 |
| 2024-10-04 | -95.79 | $23.59 | 43500 |
| 2024-10-03 | -71.26 | $23.88 | 10100 |
| 2024-10-02 | -82.76 | $23.78 | 16700 |
| 2024-10-01 | -78.16 | $23.82 | 66300 |
| 2024-09-30 | -87.36 | $23.74 | 18400 |
| 2024-09-27 | -87.36 | $23.74 | 8500 |
| 2024-09-26 | -100.00 | $23.63 | 21600 |
| 2024-09-25 | -82.95 | $23.77 | 25024 |
| 2024-09-24 | -58.89 | $23.97 | 20100 |
| 2024-09-23 | -60.00 | $23.96 | 465817 |
| 2024-09-20 | -61.11 | $23.95 | 17535 |
| 2024-09-19 | -67.78 | $23.89 | 30342 |
| 2024-09-18 | -68.89 | $23.88 | 19800 |
| 2024-09-17 | -67.78 | $23.89 | 27600 |
| 2024-09-16 | -26.00 | $23.97 | 46500 |
| 2024-09-13 | -50.00 | $23.85 | 46100 |
| 2024-09-12 | -34.00 | $23.93 | 28200 |
| 2024-09-11 | -32.00 | $23.94 | 47700 |
| 2024-09-10 | -41.67 | $23.88 | 430000 |
| 2024-09-09 | -26.92 | $23.94 | 10624 |
| 2024-09-06 | -50.82 | $23.77 | 65248 |
| 2024-09-05 | -37.68 | $23.82 | 10016 |
| 2024-09-04 | -48.57 | $23.74 | 49200 |
| 2024-09-03 | -42.86 | $23.78 | 12700 |
| 2024-08-30 | -34.62 | $23.81 | 22443 |
| 2024-08-29 | -42.31 | $23.75 | 11400 |
| 2024-08-28 | -58.97 | $23.62 | 41400 |
| 2024-08-27 | -42.70 | $23.70 | 7900 |
| 2024-08-26 | -23.33 | $23.87 | 33000 |
| 2024-08-23 | -17.58 | $23.92 | 58713 |
| 2024-08-22 | -16.48 | $23.93 | 9723 |
| 2024-08-21 | -30.77 | $23.80 | 63828 |
| 2024-08-20 | -17.98 | $23.90 | 51500 |
| 2024-08-19 | -25.84 | $23.83 | 58000 |
| 2024-08-16 | -32.58 | $23.77 | 393026 |
| 2024-08-15 | -35.96 | $23.74 | 34800 |
| 2024-08-14 | -28.09 | $23.81 | 17200 |
| 2024-08-13 | -36.36 | $23.73 | 17400 |
| 2024-08-12 | -42.05 | $23.68 | 25700 |
| 2024-08-09 | -48.86 | $23.62 | 15200 |
| 2024-08-08 | -56.82 | $23.55 | 6402 |
| 2024-08-07 | -56.52 | $23.53 | 13000 |
| 2024-08-06 | -22.14 | $23.45 | 25212 |
| 2024-08-05 | -12.92 | $23.70 | 27534 |
| 2024-08-02 | -2.69 | $23.51 | 87600 |
| 2024-08-01 | -4.61 | $23.41 | 4200 |
| 2024-07-31 | -14.75 | $23.19 | 14700 |
| 2024-07-30 | -9.68 | $23.30 | 11732 |
| 2024-07-29 | -15.67 | $23.17 | 760936 |
| 2024-07-26 | -13.82 | $23.21 | 17500 |
| 2024-07-25 | -3.23 | $23.44 | 15243 |
| 2024-07-24 | -6.45 | $23.37 | 6800 |
| 2024-07-23 | -5.07 | $23.40 | 18900 |
| 2024-07-22 | -52.00 | $23.38 | 40500 |
| 2024-07-19 | -55.29 | $23.24 | 5321 |
| 2024-07-18 | -56.47 | $23.19 | 36321 |
| 2024-07-17 | -53.18 | $23.33 | 33331 |
| 2024-07-16 | -55.76 | $23.22 | 11700 |
| 2024-07-15 | -52.47 | $23.36 | 5400 |
| 2024-07-12 | -56.94 | $23.17 | 26100 |
| 2024-07-11 | -57.88 | $23.13 | 8500 |
| 2024-07-10 | -55.29 | $23.24 | 10705 |
| 2024-07-09 | -84.40 | $23.21 | 14000 |
| 2024-07-08 | -82.98 | $23.25 | 3600 |
| 2024-07-05 | -84.04 | $23.22 | 25831 |
| 2024-07-03 | -87.94 | $23.11 | 8441 |
| 2024-07-02 | -87.59 | $23.12 | 29619 |
| 2024-07-01 | -88.24 | $23.04 | 9900 |
| 2024-06-28 | -90.66 | $22.97 | 60500 |
| 2024-06-27 | -85.57 | $23.10 | 8500 |
| 2024-06-26 | -85.76 | $23.06 | 2400 |
| 2024-06-25 | -87.80 | $23.00 | 19800 |
| 2024-06-24 | -78.79 | $23.25 | 7000 |
| 2024-06-21 | -21.95 | $23.26 | 19049 |
| 2024-06-20 | -26.83 | $23.22 | 9511 |
| 2024-06-18 | -7.32 | $23.38 | 18100 |
| 2024-06-17 | 0.00 | $23.29 | 5621 |
| 2024-06-14 | 0.00 | $23.27 | 19200 |
| 2024-06-13 | -6.45 | $23.20 | 4100 |
| 2024-06-12 | -29.03 | $23.06 | 6040 |
| 2024-06-11 | -51.61 | $22.92 | 15826 |
| 2024-06-10 | -40.32 | $22.99 | 7800 |
| 2024-06-07 | -70.97 | $22.80 | 10000 |
| 2024-06-06 | -64.52 | $22.84 | 22618 |
| 2024-06-05 | -61.29 | $22.86 | 13200 |
| 2024-06-04 | -72.58 | $22.79 | 9515 |
| 2024-06-03 | -87.10 | $22.70 | 5639 |
| 2024-05-31 | -79.03 | $22.75 | 11602 |
| 2024-05-30 | -85.48 | $22.71 | 40419 |
| 2024-05-29 | -96.77 | $22.64 | 33441 |
| 2024-05-28 | -93.55 | $22.66 | 16500 |
| 2024-05-24 | -62.90 | $22.85 | 5100 |
| 2024-05-23 | -44.83 | $22.98 | 11624 |
| 2024-05-22 | -38.46 | $22.92 | 24700 |
| 2024-05-21 | -7.69 | $23.08 | 38000 |
| 2024-05-20 | -11.54 | $23.06 | 20921 |
| 2024-05-17 | -26.92 | $22.98 | 30209 |
| 2024-05-16 | -13.46 | $23.05 | 44900 |
| 2024-05-15 | 0.00 | $23.12 | 2.0M |
| 2024-05-14 | -26.53 | $22.88 | 24200 |
| 2024-05-13 | -44.90 | $22.79 | 16300 |
| 2024-05-10 | 0.00 | $23.01 | 25600 |
| 2024-05-09 | -18.37 | $22.92 | 57300 |
| 2024-05-08 | 0.00 | $23.01 | 24737 |
| 2024-05-07 | 0.00 | $23.00 | 13000 |
| 2024-05-06 | 0.00 | $22.99 | 14208 |
| 2024-05-03 | -6.12 | $22.98 | 10723 |
| 2024-05-02 | -16.33 | $22.93 | 11407 |
| 2024-05-01 | -30.61 | $22.86 | 8200 |
| 2024-04-30 | -48.98 | $22.77 | 8800 |
| 2024-04-29 | -57.14 | $22.73 | 8518 |
| 2024-04-26 | -32.65 | $22.85 | 3200 |
| 2024-04-25 | -40.00 | $22.82 | 11231 |
| 2024-04-24 | -22.64 | $22.93 | 1508 |
| 2024-04-23 | -26.42 | $22.91 | 3024 |
| 2024-04-22 | -37.04 | $22.86 | 14543 |
| 2024-04-19 | -68.42 | $22.76 | 18200 |
| 2024-04-18 | -75.64 | $22.71 | 1137 |
| 2024-04-17 | -86.25 | $22.63 | 16500 |
| 2024-04-16 | -79.71 | $22.79 | 7745 |
| 2024-04-15 | -98.48 | $22.69 | 6929 |
| 2024-04-12 | -90.32 | $22.78 | 37530 |
| 2024-04-11 | -98.39 | $22.73 | 25339 |
| 2024-04-10 | -79.03 | $22.85 | 36700 |
| 2024-04-09 | -74.19 | $22.88 | 21600 |
| 2024-04-08 | -54.84 | $23.00 | 72906 |
| 2024-04-05 | -53.23 | $23.01 | 20407 |
| 2024-04-04 | -64.52 | $22.94 | 7407 |
| 2024-04-03 | -59.68 | $22.97 | 2.2M |
| 2024-04-02 | -77.42 | $22.86 | 21416 |
| 2024-04-01 | -100.00 | $22.72 | 345000 |
| 2024-03-28 | -100.00 | $22.92 | 2940 |
| 2024-03-27 | -88.00 | $23.05 | 2700 |
| 2024-03-26 | -85.71 | $23.05 | 6742 |
| 2024-03-25 | -88.46 | $23.02 | 2900 |
| 2024-03-22 | -55.29 | $23.24 | 11800 |
| 2024-03-21 | -58.82 | $23.21 | 9000 |
| 2024-03-20 | -45.88 | $23.32 | 82818 |
| 2024-03-19 | -43.53 | $23.34 | 1710 |
| 2024-03-18 | -65.88 | $23.15 | 6828 |
| 2024-03-15 | -68.18 | $23.11 | 11645 |
| 2024-03-14 | -60.23 | $23.18 | 10938 |
| 2024-03-13 | -62.92 | $23.15 | 2800 |
| 2024-03-12 | -53.33 | $23.23 | 54500 |
| 2024-03-11 | -57.78 | $23.19 | 4523 |
| 2024-03-08 | -60.00 | $23.17 | 6115 |
| 2024-03-07 | -55.56 | $23.21 | 7818 |
| 2024-03-06 | -54.44 | $23.22 | 28600 |
| 2024-03-05 | -66.67 | $23.11 | 7708 |
| 2024-03-04 | -56.67 | $23.20 | 15000 |
| 2024-03-01 | -51.06 | $23.04 | 10400 |
| 2024-02-29 | -59.57 | $23.00 | 17369 |
| 2024-02-28 | -51.06 | $23.04 | 21010 |
| 2024-02-27 | -68.09 | $22.96 | 15200 |
| 2024-02-26 | -57.45 | $23.01 | 31202 |
| 2024-02-23 | -10.64 | $23.23 | 19400 |
| 2024-02-22 | -7.50 | $23.18 | 4400 |
| 2024-02-21 | -18.75 | $23.07 | 12601 |
| 2024-02-20 | -10.71 | $23.06 | 5312 |
| 2024-02-16 | -57.14 | $22.93 | 3800 |
| 2024-02-15 | -46.43 | $22.96 | 9130 |
| 2024-02-14 | -57.14 | $22.93 | 2500 |
| 2024-02-13 | -82.14 | $22.86 | 27900 |
| 2024-02-12 | -86.21 | $22.89 | 6839 |
| 2024-02-09 | -48.28 | $23.00 | 6508 |
| 2024-02-08 | -31.25 | $23.04 | 603 |
| 2024-02-07 | -28.13 | $23.05 | 4117 |
| 2024-02-06 | -57.14 | $22.90 | 11121 |
| 2024-02-05 | -58.00 | $22.85 | 9528 |
| 2024-02-02 | -20.75 | $23.03 | 2700 |
| 2024-02-01 | -13.21 | $23.07 | 11900 |
| 2024-01-31 | -41.51 | $22.92 | 6300 |
| 2024-01-30 | -33.96 | $22.96 | 5300 |
| 2024-01-29 | -30.19 | $22.98 | 36200 |
| 2024-01-26 | -35.85 | $22.95 | 8900 |
| 2024-01-25 | -13.21 | $23.07 | 2223 |
| 2024-01-24 | -33.96 | $22.96 | 9532 |
| 2024-01-23 | -37.74 | $22.94 | 29800 |
| 2024-01-22 | -30.19 | $22.98 | 5623 |
| 2024-01-19 | -28.30 | $22.99 | 3706 |
| 2024-01-18 | -37.74 | $22.94 | 3000 |
| 2024-01-17 | -22.64 | $23.02 | 17300 |
| 2024-01-16 | -18.87 | $23.04 | 8249 |
| 2024-01-12 | 0.00 | $23.13 | 4100 |
| 2024-01-11 | 0.00 | $23.03 | 17314 |
| 2024-01-10 | -8.89 | $22.94 | 189036 |
| 2024-01-09 | -40.43 | $22.79 | 13943 |
| 2024-01-08 | -64.71 | $22.65 | 191300 |
| 2024-01-05 | -68.63 | $22.63 | 32830 |
| 2024-01-04 | -50.98 | $22.72 | 8803 |
| 2024-01-03 | -35.29 | $22.80 | 6206 |
| 2024-01-02 | -21.79 | $22.81 | 16300 |
| 2023-12-29 | -20.51 | $22.82 | 36400 |
| 2023-12-28 | -14.10 | $22.87 | 64108 |
| 2023-12-27 | -7.69 | $22.92 | 5400 |
| 2023-12-26 | -23.08 | $22.80 | 7200 |
| 2023-12-22 | -13.58 | $22.90 | 2033 |
| 2023-12-21 | -11.11 | $22.92 | 11700 |
| 2023-12-20 | -8.64 | $22.94 | 20700 |
| 2023-12-19 | -69.80 | $22.83 | 7011 |
| 2023-12-18 | -69.39 | $22.84 | 13708 |
| 2023-12-15 | -68.98 | $22.85 | 29246 |
| 2023-12-14 | -72.24 | $22.77 | 19900 |
| 2023-12-13 | -68.16 | $22.87 | 1738 |
| 2023-12-12 | -74.29 | $22.72 | 30817 |
| 2023-12-11 | -82.04 | $22.53 | 1350 |
| 2023-12-08 | -82.45 | $22.52 | 13202 |
| 2023-12-07 | -77.96 | $22.63 | 2500 |
| 2023-12-06 | -79.59 | $22.59 | 17744 |
| 2023-12-05 | -79.59 | $22.59 | 6200 |
| 2023-12-04 | -80.82 | $22.56 | 11732 |
| 2023-12-01 | -79.18 | $22.60 | 5714 |
| 2023-11-30 | -74.25 | $22.55 | 9234 |
| 2023-11-29 | -74.26 | $22.52 | 3100 |
| 2023-11-28 | -73.48 | $22.49 | 6130 |
| 2023-11-27 | -72.35 | $22.42 | 2600 |
| 2023-11-24 | -67.66 | $22.49 | 1030 |
| 2023-11-22 | -66.67 | $22.50 | 6300 |
| 2023-11-21 | -68.63 | $22.44 | 7500 |
| 2023-11-20 | -20.91 | $22.35 | 7748 |
| 2023-11-17 | -18.64 | $22.36 | 1516 |
| 2023-11-16 | -16.95 | $22.38 | 6307 |
| 2023-11-15 | -25.42 | $22.28 | 6639 |
| 2023-11-14 | -5.08 | $22.52 | 52300 |
| 2023-11-13 | -11.22 | $22.35 | 4911 |
| 2023-11-10 | -11.22 | $22.35 | 6700 |
| 2023-11-09 | -21.50 | $22.24 | 1900 |
| 2023-11-08 | -16.82 | $22.29 | 2340 |
| 2023-11-07 | -27.10 | $22.18 | 19900 |
| 2023-11-06 | 0.00 | $22.35 | 215510 |
| 2023-11-03 | 0.00 | $22.30 | 221100 |
| 2023-11-02 | -17.95 | $22.04 | 13709 |
| 2023-11-01 | -7.02 | $21.93 | 3924 |
| 2023-10-31 | -25.53 | $21.75 | 3612 |
| 2023-10-30 | -60.32 | $21.65 | 1245 |
| 2023-10-27 | -74.60 | $21.56 | 1545 |
| 2023-10-26 | -79.37 | $21.53 | 10613 |
| 2023-10-25 | -65.08 | $21.62 | 3400 |
| 2023-10-24 | -58.73 | $21.66 | 2300 |
| 2023-10-23 | -68.25 | $21.60 | 2700 |
| 2023-10-20 | -88.33 | $21.50 | 5500 |
| 2023-10-19 | -98.39 | $21.44 | 16814 |
| 2023-10-18 | -85.48 | $21.52 | 3800 |
| 2023-10-17 | -74.19 | $21.59 | 11408 |
| 2023-10-16 | -48.39 | $21.75 | 2928 |
| 2023-10-13 | -48.48 | $21.77 | 728 |
| 2023-10-12 | -46.97 | $21.78 | 1400 |
| 2023-10-11 | -43.66 | $21.83 | 1800 |
| 2023-10-10 | -45.07 | $21.82 | 3507 |
| 2023-10-09 | -40.85 | $21.85 | 3849 |
| 2023-10-06 | -69.01 | $21.65 | 3214 |
| 2023-10-05 | -83.10 | $21.55 | 39500 |
| 2023-10-04 | -78.87 | $21.58 | 9200 |
| 2023-10-03 | -92.96 | $21.48 | 8200 |
| 2023-10-02 | -83.33 | $21.64 | 7000 |
| 2023-09-29 | -96.43 | $21.60 | 6825 |
| 2023-09-28 | -55.36 | $21.83 | 19928 |
| 2023-09-27 | -100.00 | $21.61 | 16429 |
| 2023-09-26 | -69.57 | $21.82 | 8133 |
| 2023-09-25 | -63.04 | $21.85 | 13507 |
| 2023-09-22 | -63.04 | $21.85 | 2329 |
| 2023-09-21 | -100.00 | $21.68 | 36803 |
| 2023-09-20 | -40.91 | $21.96 | 6600 |
| 2023-09-19 | -26.53 | $22.01 | 1000 |
| 2023-09-18 | -19.30 | $22.03 | 3000 |
| 2023-09-15 | -31.58 | $21.96 | 4900 |
| 2023-09-14 | -14.04 | $22.06 | 7000 |
| 2023-09-13 | -19.64 | $22.02 | 1600 |
| 2023-09-12 | -28.00 | $21.93 | 2500 |
| 2023-09-11 | -8.00 | $22.03 | 6600 |
| 2023-09-08 | -26.00 | $21.94 | 6207 |
| 2023-09-07 | -20.00 | $21.97 | 12200 |
| 2023-09-06 | -62.00 | $21.76 | 5100 |
| 2023-09-05 | -60.00 | $21.77 | 37700 |
| 2023-09-01 | -32.00 | $21.91 | 1100 |
| 2023-08-31 | -44.00 | $21.85 | 4200 |
| 2023-08-30 | -32.00 | $21.91 | 14144 |
| 2023-08-29 | -2.63 | $21.94 | 3500 |
| 2023-08-28 | -31.58 | $21.83 | 2800 |
| 2023-08-25 | -5.26 | $21.93 | 246 |
| 2023-08-24 | -44.74 | $21.78 | 1700 |
| 2023-08-23 | -10.53 | $21.91 | 2300 |
| 2023-08-22 | -80.95 | $21.65 | 2910 |
| 2023-08-21 | -83.33 | $21.64 | 1300 |
| 2023-08-18 | -80.43 | $21.66 | 731 |
| 2023-08-17 | -100.00 | $21.57 | 15600 |
| 2023-08-16 | -90.20 | $21.68 | 736 |
| 2023-08-15 | -82.35 | $21.72 | 2108 |
| 2023-08-14 | -78.43 | $21.74 | 9049 |
| 2023-08-11 | -78.43 | $21.74 | 9300 |
| 2023-08-10 | -66.67 | $21.80 | 5604 |
| 2023-08-09 | -49.02 | $21.89 | 4300 |
| 2023-08-08 | -60.78 | $21.83 | 300 |
| 2023-08-07 | -40.51 | $21.82 | 1940 |
| 2023-08-04 | -46.34 | $21.76 | 513 |
| 2023-08-03 | -62.20 | $21.63 | 913 |
| 2023-08-02 | -50.00 | $21.73 | 6800 |
| 2023-08-01 | -54.88 | $21.69 | 9507 |
| 2023-07-31 | -50.00 | $21.73 | 93600 |
| 2023-07-28 | -45.12 | $21.77 | 2500 |
| 2023-07-27 | -43.90 | $21.78 | 23600 |
| 2023-07-26 | -34.15 | $21.86 | 11700 |
| 2023-07-25 | -24.39 | $21.94 | 1700 |
| 2023-07-24 | -24.39 | $21.94 | 1300 |
| 2023-07-21 | -18.29 | $21.99 | 10700 |
| 2023-07-20 | -21.62 | $21.90 | 1300 |
| 2023-07-19 | -5.41 | $22.02 | 2506 |
| 2023-07-18 | -12.12 | $21.90 | 106939 |
| 2023-07-17 | 0.00 | $21.94 | 5100 |
| 2023-07-14 | -9.68 | $21.88 | 3134 |
| 2023-07-13 | -6.45 | $21.90 | 4221 |
| 2023-07-12 | -37.10 | $21.71 | 8100 |
| 2023-07-11 | -78.48 | $21.49 | 1900 |
| 2023-07-10 | -100.00 | $21.32 | 26100 |
| 2023-07-07 | -94.19 | $21.37 | 2200 |
| 2023-07-06 | -95.89 | $21.48 | 1500 |
| 2023-07-05 | -88.41 | $21.57 | 78137 |
| 2023-07-03 | -73.68 | $21.76 | 10924 |
| 2023-06-30 | -61.40 | $21.83 | 9427 |
| 2023-06-29 | -87.72 | $21.68 | 7800 |
| 2023-06-28 | -84.62 | $21.74 | 33300 |
| 2023-06-27 | -94.23 | $21.69 | 5000 |
| 2023-06-26 | -75.00 | $21.79 | 2200 |
| 2023-06-23 | -84.62 | $21.74 | 5645 |
| 2023-06-22 | -82.35 | $21.76 | 1132 |
| 2023-06-21 | -72.55 | $21.81 | 15100 |
| 2023-06-20 | -60.78 | $21.87 | 11824 |
| 2023-06-16 | -60.78 | $21.87 | 5334 |
| 2023-06-15 | -41.56 | $21.86 | 11000 |
| 2023-06-14 | -45.45 | $21.83 | 69234 |
| 2023-06-13 | -48.05 | $21.81 | 4538 |
| 2023-06-12 | -42.86 | $21.85 | 4900 |
| 2023-06-09 | -28.75 | $21.98 | 4226 |
| 2023-06-08 | -38.75 | $21.90 | 3200 |
| 2023-06-07 | -58.54 | $21.75 | 61900 |
| 2023-06-06 | -29.27 | $21.99 | 1200 |
| 2023-06-05 | -80.62 | $21.97 | 26225 |
| 2023-06-02 | -78.89 | $22.02 | 9642 |
| 2023-06-01 | -80.62 | $21.97 | 49205 |
| 2023-05-31 | -84.43 | $21.86 | 538 |
| 2023-05-30 | -83.39 | $21.89 | 7700 |
| 2023-05-26 | -86.51 | $21.80 | 2200 |
| 2023-05-25 | -88.58 | $21.74 | 5100 |
| 2023-05-24 | -86.51 | $21.80 | 9422 |
| 2023-05-23 | -82.35 | $21.92 | 4145 |
| 2023-05-22 | -76.82 | $22.08 | 7621 |
| 2023-05-19 | -79.24 | $22.01 | 2200 |
| 2023-05-18 | -83.74 | $21.88 | 4023 |
| 2023-05-17 | -96.34 | $21.93 | 1423 |
| 2023-05-16 | -95.12 | $21.96 | 8327 |
| 2023-05-15 | -91.46 | $22.05 | 21600 |
| 2023-05-12 | -85.37 | $22.20 | 2921 |
| 2023-05-11 | -86.59 | $22.17 | 3113 |
| 2023-05-10 | -66.77 | $22.23 | 6200 |
| 2023-05-09 | -73.55 | $22.02 | 7900 |
| 2023-05-08 | -71.29 | $22.09 | 16200 |
| 2023-05-05 | -64.87 | $22.18 | 4848 |
| 2023-05-04 | -66.31 | $22.14 | 14549 |
| 2023-05-03 | -68.10 | $22.09 | 10531 |
| 2023-05-02 | -64.52 | $22.19 | 16300 |
| 2023-05-01 | -72.76 | $21.96 | 23533 |
| 2023-04-28 | -69.53 | $22.05 | 25000 |
| 2023-04-27 | -72.40 | $21.97 | 9045 |
| 2023-04-26 | -72.76 | $21.96 | 98528 |
| 2023-04-25 | -69.89 | $22.04 | 1607 |
| 2023-04-24 | -65.23 | $22.17 | 1122 |
| 2023-04-21 | -70.61 | $22.02 | 4100 |
| 2023-04-20 | -72.04 | $21.98 | 14931 |
| 2023-04-19 | -72.40 | $21.97 | 5400 |
| 2023-04-18 | -70.25 | $22.03 | 200 |
| 2023-04-17 | -71.68 | $21.99 | 2327 |
| 2023-04-14 | -69.18 | $22.06 | 2142 |
| 2023-04-13 | -67.38 | $22.11 | 56400 |
| 2023-04-12 | -78.02 | $21.86 | 2630 |
| 2023-04-11 | -76.17 | $21.87 | 1449 |
| 2023-04-10 | -74.81 | $21.83 | 2335 |
| 2023-04-06 | -67.79 | $22.01 | 2200 |
| 2023-04-05 | -74.26 | $21.80 | 8500 |
| 2023-04-04 | -74.26 | $21.80 | 1508 |
| 2023-04-03 | -69.49 | $21.93 | 4500 |
| 2023-03-31 | 0.00 | $21.93 | 2200 |
| 2023-03-30 | -4.69 | $21.71 | 100 |
| 2023-03-29 | -21.74 | $21.59 | 5500 |
| 2023-03-28 | -54.93 | $21.35 | 209 |
| 2023-03-27 | -47.89 | $21.40 | 1446 |
| 2023-03-24 | -25.35 | $21.56 | 825 |
| 2023-03-23 | -30.99 | $21.52 | 400 |
| 2023-03-22 | -22.54 | $21.58 | 5534 |
| 2023-03-21 | -19.72 | $21.60 | 23926 |
| 2023-03-20 | -24.14 | $21.42 | 500 |
| 2023-03-17 | -25.86 | $21.41 | 2800 |
| 2023-03-16 | 0.00 | $21.56 | 19300 |
| 2023-03-15 | -25.58 | $21.30 | 1730 |
| 2023-03-14 | -13.95 | $21.35 | 4800 |
| 2023-03-13 | -53.70 | $21.23 | 4022 |
| 2023-03-10 | -68.52 | $21.15 | 900 |
| 2023-03-09 | -79.31 | $21.10 | 5101 |
| 2023-03-08 | -80.00 | $21.12 | 3535 |
| 2023-03-07 | -67.12 | $21.22 | 100 |
| 2023-03-06 | -45.21 | $21.38 | 8547 |
| 2023-03-03 | -57.14 | $21.31 | 1131 |
| 2023-03-02 | -85.71 | $21.12 | 1300 |
| 2023-03-01 | -94.90 | $21.03 | 2200 |
| 2023-02-28 | -80.61 | $21.17 | 100 |
| 2023-02-27 | -74.49 | $21.23 | 400 |
| 2023-02-24 | -89.80 | $21.08 | 6700 |
| 2023-02-23 | -81.63 | $21.16 | 400 |
| 2023-02-22 | -88.78 | $21.09 | 100 |
| 2023-02-21 | -98.98 | $20.99 | 1000 |
| 2023-02-17 | -79.52 | $21.30 | 4600 |
| 2023-02-16 | -98.80 | $21.14 | 2446 |
| 2023-02-15 | -100.00 | $21.24 | 5600 |
| 2023-02-14 | -97.30 | $21.32 | 7300 |
| 2023-02-13 | -93.65 | $21.52 | 92812 |
| 2023-02-10 | -97.88 | $21.44 | 4042 |
| 2023-02-09 | -95.77 | $21.48 | 9545 |
| 2023-02-08 | -87.83 | $21.63 | 700 |
| 2023-02-07 | -57.04 | $21.71 | 1025 |
| 2023-02-06 | -60.29 | $21.62 | 1400 |
| 2023-02-03 | -57.40 | $21.70 | 3047 |
| 2023-02-02 | -50.18 | $21.90 | 5709 |
| 2023-02-01 | -51.62 | $21.86 | 9300 |
| 2023-01-31 | -60.65 | $21.61 | 800 |
| 2023-01-30 | -65.34 | $21.48 | 6300 |
| 2023-01-27 | -63.18 | $21.54 | 1338 |
| 2023-01-26 | -58.99 | $21.65 | 1700 |
| 2023-01-25 | -55.76 | $21.74 | 1500 |
| 2023-01-24 | -55.04 | $21.76 | 846 |
| 2023-01-23 | -57.19 | $21.70 | 400 |
| 2023-01-20 | -53.96 | $21.79 | 3000 |
| 2023-01-19 | -55.40 | $21.75 | 302 |
| 2023-01-18 | -51.08 | $21.87 | 2048 |
| 2023-01-17 | -48.92 | $21.93 | 2100 |
| 2023-01-13 | -57.36 | $21.90 | 8526 |
| 2023-01-12 | -54.29 | $22.00 | 1000 |
| 2023-01-11 | -57.06 | $21.91 | 1324 |
| 2023-01-10 | -61.66 | $21.76 | 400 |
| 2023-01-09 | -61.04 | $21.78 | 11428 |
| 2023-01-06 | -59.82 | $21.82 | 733 |
| 2023-01-05 | -71.47 | $21.44 | 508 |
| 2023-01-04 | -65.95 | $21.62 | 1605 |
| 2023-01-03 | -70.55 | $21.47 | 1700 |
| 2022-12-30 | -73.31 | $21.38 | 3500 |
| 2022-12-29 | -70.86 | $21.46 | 1935 |
| 2022-12-28 | -78.83 | $21.20 | 8234 |
| 2022-12-27 | -91.60 | $21.48 | 17900 |
| 2022-12-23 | -75.88 | $22.48 | 2400 |
| 2022-12-22 | -81.18 | $22.39 | 5000 |
| 2022-12-21 | -74.12 | $22.51 | 7700 |
| 2022-12-20 | -82.35 | $22.37 | 2700 |
| 2022-12-19 | -77.65 | $22.45 | 1548 |
| 2022-12-16 | -76.47 | $22.47 | 1123 |
| 2022-12-15 | -60.80 | $22.70 | 3400 |
| 2022-12-14 | -67.80 | $22.77 | 2900 |
| 2022-12-13 | -66.95 | $22.79 | 35414 |
| 2022-12-12 | -70.68 | $22.61 | 227 |
| 2022-12-09 | -71.08 | $22.60 | 1800 |
| 2022-12-08 | -70.28 | $22.62 | 2812 |
| 2022-12-07 | -66.55 | $22.48 | 5734 |
| 2022-12-06 | -72.54 | $22.31 | 18000 |
| 2022-12-05 | -68.31 | $22.43 | 10307 |
| 2022-12-02 | -63.03 | $22.58 | 6146 |
| 2022-12-01 | -59.66 | $22.64 | 11400 |
| 2022-11-30 | -63.79 | $22.52 | 3146 |
| 2022-11-29 | -78.28 | $22.10 | 1700 |
| 2022-11-28 | -79.31 | $22.07 | 4800 |
| 2022-11-25 | -70.69 | $22.32 | 111 |
| 2022-11-23 | -65.17 | $22.48 | 7516 |
| 2022-11-22 | -68.28 | $22.39 | 45845 |
| 2022-11-21 | -75.52 | $22.18 | 2000 |
| 2022-11-18 | -73.45 | $22.24 | 12000 |
| 2022-11-17 | -81.38 | $22.01 | 48100 |
| 2022-11-16 | -68.06 | $22.26 | 12600 |
| 2022-11-15 | -35.25 | $22.17 | 19100 |
| 2022-11-14 | -55.40 | $21.89 | 3114 |
| 2022-11-11 | -38.85 | $22.12 | 700 |
| 2022-11-10 | -40.29 | $22.10 | 8000 |
| 2022-11-09 | -81.30 | $21.53 | 4800 |
| 2022-11-08 | -66.19 | $21.74 | 10642 |
| 2022-11-07 | -55.40 | $21.89 | 44123 |
| 2022-11-04 | -69.06 | $21.70 | 47335 |
| 2022-11-03 | -76.98 | $21.59 | 2600 |
| 2022-11-02 | -73.38 | $21.64 | 39828 |
| 2022-11-01 | -53.96 | $21.91 | 5300 |
| 2022-10-31 | -57.55 | $21.86 | 1530 |
| 2022-10-28 | -33.09 | $22.20 | 800 |
| 2022-10-27 | -50.36 | $21.96 | 2400 |
| 2022-10-26 | -72.66 | $21.65 | 14400 |
| 2022-10-25 | -61.87 | $21.80 | 2339 |
| 2022-10-24 | -75.54 | $21.61 | 14738 |
| 2022-10-21 | -79.14 | $21.56 | 5700 |
| 2022-10-20 | -93.53 | $21.36 | 4244 |
| 2022-10-19 | -80.22 | $21.58 | 17935 |
| 2022-10-18 | -51.61 | $21.85 | 21200 |
| 2022-10-17 | -72.04 | $21.66 | 10600 |
| 2022-10-14 | -91.40 | $21.48 | 5400 |
| 2022-10-13 | -98.98 | $21.41 | 4400 |
| 2022-10-12 | -94.25 | $21.56 | 500 |
| 2022-10-11 | -92.59 | $21.59 | 2300 |
| 2022-10-10 | -100.00 | $21.51 | 1200 |
| 2022-10-07 | -95.35 | $21.74 | 1500 |
| 2022-10-06 | -81.75 | $21.94 | 1800 |
| 2022-10-05 | -66.67 | $22.13 | 15202 |
| 2022-10-04 | -66.67 | $22.13 | 7000 |
| 2022-10-03 | -77.78 | $21.99 | 2900 |
| 2022-09-30 | -86.51 | $21.88 | 100 |
| 2022-09-29 | -77.78 | $21.99 | 16800 |
| 2022-09-28 | -82.54 | $21.93 | 900 |
| 2022-09-27 | -94.44 | $21.78 | 7300 |
| 2022-09-26 | -100.00 | $21.86 | 3700 |
| 2022-09-23 | -100.00 | $22.00 | 13217 |
| 2022-09-22 | -94.51 | $22.11 | 228 |
| 2022-09-21 | -71.11 | $22.33 | 1124 |
| 2022-09-20 | -100.00 | $22.07 | 9500 |
| 2022-09-19 | -86.90 | $22.24 | 5434 |
| 2022-09-16 | -90.29 | $22.23 | 4919 |
| 2022-09-15 | -95.16 | $22.19 | 2200 |
| 2022-09-14 | -87.29 | $22.38 | 123243 |
| 2022-09-13 | -67.10 | $22.43 | 800 |
| 2022-09-12 | -55.49 | $22.69 | 1333 |
| 2022-09-09 | -52.60 | $22.74 | 1600 |
| 2022-09-08 | -54.34 | $22.71 | 400 |
| 2022-09-07 | -56.65 | $22.67 | 6300 |
| 2022-09-06 | -73.41 | $22.38 | 5100 |
| 2022-09-02 | -74.57 | $22.36 | 6800 |
| 2022-09-01 | -68.79 | $22.46 | 32300 |
| 2022-08-31 | -79.19 | $22.28 | 11700 |
| 2022-08-30 | -73.41 | $22.38 | 2511 |
| 2022-08-29 | -67.05 | $22.49 | 1230 |
| 2022-08-26 | -66.47 | $22.50 | 6942 |
| 2022-08-25 | -41.62 | $22.93 | 2831 |
| 2022-08-24 | -45.66 | $22.86 | 400 |
| 2022-08-23 | -45.66 | $22.86 | 3548 |
| 2022-08-22 | -41.04 | $22.94 | 3500 |
| 2022-08-19 | -70.29 | $23.04 | 6700 |
| 2022-08-18 | -61.54 | $23.37 | 441 |
| 2022-08-17 | -62.07 | $23.35 | 24349 |
| 2022-08-16 | -59.95 | $23.43 | 4441 |
| 2022-08-15 | -75.96 | $23.51 | 6400 |
| 2022-08-12 | -67.41 | $23.58 | 17400 |
| 2022-08-11 | -71.89 | $23.44 | 9724 |
| 2022-08-10 | -62.39 | $23.60 | 4500 |
| 2022-08-09 | -73.13 | $23.24 | 29635 |
| 2022-08-08 | -71.94 | $23.28 | 18300 |
| 2022-08-05 | -66.27 | $23.47 | 2000 |
| 2022-08-04 | -62.99 | $23.58 | 3700 |
| 2022-08-03 | -63.28 | $23.57 | 5100 |
| 2022-08-02 | -68.34 | $23.38 | 2308 |
| 2022-08-01 | -49.77 | $23.55 | 1135 |
| 2022-07-29 | -47.44 | $23.65 | 46045 |
| 2022-07-28 | -52.79 | $23.42 | 82847 |
| 2022-07-27 | -59.07 | $23.15 | 6000 |
| 2022-07-26 | -62.33 | $23.01 | 8400 |
| 2022-07-25 | -56.51 | $23.26 | 4000 |
| 2022-07-22 | -11.06 | $23.16 | 15600 |
| 2022-07-21 | 0.00 | $23.20 | 2305 |
| 2022-07-20 | -9.36 | $22.94 | 1600 |
| 2022-07-19 | -16.37 | $22.82 | 300 |
| 2022-07-18 | -31.58 | $22.56 | 2100 |
| 2022-07-15 | 0.00 | $23.07 | 2642 |
| 2022-07-14 | -9.15 | $22.68 | 6200 |
| 2022-07-13 | -16.90 | $22.57 | 1629 |
| 2022-07-12 | -7.04 | $22.71 | 13500 |
| 2022-07-11 | -2.11 | $22.78 | 2300 |
| 2022-07-08 | -35.50 | $22.68 | 4507 |
| 2022-07-07 | -41.50 | $22.56 | 29700 |
| 2022-07-06 | -53.71 | $22.45 | 1926 |
| 2022-07-05 | -57.64 | $22.36 | 3618 |
| 2022-07-01 | -67.24 | $22.51 | 3700 |
| 2022-06-30 | -82.49 | $22.25 | 3600 |
| 2022-06-29 | -84.18 | $22.22 | 6420 |
| 2022-06-28 | -87.57 | $22.16 | 4245 |
| 2022-06-27 | -75.52 | $22.41 | 5100 |
| 2022-06-24 | -63.02 | $22.65 | 8837 |
| 2022-06-23 | -62.50 | $22.66 | 20000 |
| 2022-06-22 | -81.25 | $22.30 | 3515 |
| 2022-06-21 | -90.10 | $22.13 | 41700 |
| 2022-06-17 | -80.21 | $22.32 | 1200 |
| 2022-06-16 | -78.13 | $22.36 | 18448 |
| 2022-06-15 | -72.92 | $22.46 | 99700 |
| 2022-06-14 | -94.27 | $22.05 | 4113 |
| 2022-06-13 | -94.27 | $22.05 | 14100 |
| 2022-06-10 | -100.00 | $22.55 | 21600 |
| 2022-06-09 | -80.56 | $22.99 | 6700 |
| 2022-06-08 | -66.67 | $23.14 | 18000 |
| 2022-06-07 | -37.96 | $23.45 | 4532 |
| 2022-06-06 | -46.30 | $23.36 | 10000 |
| 2022-06-03 | -42.59 | $23.40 | 133441 |
| 2022-06-02 | -13.89 | $23.71 | 12300 |
| 2022-06-01 | -32.41 | $23.51 | 8400 |
| 2022-05-31 | -15.74 | $23.69 | 30348 |
| 2022-05-27 | -13.45 | $23.81 | 5506 |
| 2022-05-26 | -26.05 | $23.66 | 13200 |
| 2022-05-25 | -42.86 | $23.46 | 39324 |
| 2022-05-24 | -69.44 | $23.33 | 14615 |
| 2022-05-23 | -84.44 | $23.06 | 3736 |
| 2022-05-20 | -88.33 | $22.99 | 80948 |
| 2022-05-19 | -92.22 | $22.92 | 700 |
| 2022-05-18 | -97.18 | $22.86 | 43918 |
| 2022-05-17 | -100.00 | $22.91 | 7828 |
| 2022-05-16 | -98.72 | $23.04 | 400 |
| 2022-05-13 | -96.15 | $23.08 | 26800 |
| 2022-05-12 | -96.77 | $23.08 | 25547 |
| 2022-05-11 | -93.57 | $23.27 | 212 |
| 2022-05-10 | -95.71 | $23.24 | 100 |
| 2022-05-09 | -94.29 | $23.26 | 35005 |
| 2022-05-06 | -92.59 | $23.33 | 2302 |
| 2022-05-05 | -95.04 | $23.43 | 2700 |
| 2022-05-04 | -69.23 | $23.77 | 908 |
| 2022-05-03 | -95.24 | $23.47 | 13709 |
| 2022-05-02 | -100.00 | $23.41 | 2632 |
| 2022-04-29 | -97.54 | $23.58 | 4700 |
| 2022-04-28 | -76.42 | $23.96 | 522 |
| 2022-04-27 | -97.17 | $23.74 | 27702 |
| 2022-04-26 | -91.09 | $23.90 | 2725 |
| 2022-04-25 | -72.28 | $24.09 | 6646 |
| 2022-04-22 | -100.00 | $23.87 | 4300 |
| 2022-04-21 | -96.34 | $24.03 | 1900 |
| 2022-04-20 | -81.25 | $24.17 | 200 |
| 2022-04-19 | -95.00 | $24.06 | 4531 |
| 2022-04-18 | -98.85 | $24.03 | 3143 |
| 2022-04-14 | -100.00 | $24.07 | 5000 |
| 2022-04-13 | -79.73 | $24.30 | 2204 |
| 2022-04-12 | -93.24 | $24.20 | 114 |
| 2022-04-11 | -100.00 | $24.15 | 900 |
| 2022-04-08 | -98.31 | $24.31 | 100 |
| 2022-04-07 | -69.49 | $24.48 | 142 |
| 2022-04-06 | -62.71 | $24.52 | 500 |
| 2022-04-05 | -50.85 | $24.59 | 300 |
| 2022-04-04 | -36.62 | $24.75 | 4000 |
| 2022-04-01 | -62.35 | $24.62 | 300 |
| 2022-03-31 | -64.52 | $24.63 | 535 |
| 2022-03-30 | -58.18 | $24.76 | 8500 |
| 2022-03-29 | -52.73 | $24.82 | 3718 |
| 2022-03-28 | -91.82 | $24.39 | 543 |
| 2022-03-25 | -100.00 | $24.30 | 7800 |
| 2022-03-24 | -88.89 | $24.52 | 1400 |
| 2022-03-23 | -87.88 | $24.53 | 600 |
| 2022-03-22 | -75.76 | $24.65 | 1615 |
| 2022-03-21 | -73.74 | $24.67 | 1700 |
| 2022-03-18 | -60.61 | $24.80 | 3711 |
| 2022-03-17 | -62.63 | $24.78 | 2500 |
| 2022-03-16 | -72.73 | $24.68 | 44200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.55
2026-07-23
Close Price
$20.87
Vol: 107731Average Directional Index - Detailed Analysis
Minimum
4.82
Average
26.40
Maximum
64.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 31.55 | $20.87 | 107731 |
| 2026-07-22 | 31.17 | $20.85 | 50200 |
| 2026-07-21 | 31.01 | $20.86 | 234005 |
| 2026-07-20 | 30.85 | $20.81 | 94147 |
| 2026-07-17 | 30.85 | $20.91 | 41500 |
| 2026-07-16 | 30.99 | $20.90 | 126000 |
| 2026-07-15 | 31.13 | $21.02 | 63742 |
| 2026-07-14 | 31.50 | $20.89 | 127722 |
| 2026-07-13 | 31.75 | $20.85 | 175739 |
| 2026-07-10 | 32.00 | $20.93 | 123900 |
| 2026-07-09 | 32.62 | $21.04 | 75075 |
| 2026-07-08 | 33.31 | $20.89 | 133843 |
| 2026-07-07 | 33.08 | $20.90 | 92400 |
| 2026-07-06 | 32.94 | $20.97 | 69844 |
| 2026-07-02 | 32.96 | $20.90 | 85421 |
| 2026-07-01 | 32.97 | $20.95 | 284629 |
| 2026-06-30 | 32.61 | $21.12 | 160041 |
| 2026-06-29 | 32.55 | $21.01 | 273820 |
| 2026-06-26 | 32.25 | $21.03 | 102700 |
| 2026-06-25 | 32.05 | $21.09 | 148134 |
| 2026-06-24 | 31.98 | $21.24 | 105501 |
| 2026-06-23 | 32.45 | $21.23 | 67700 |
| 2026-06-22 | 32.88 | $21.23 | 239600 |
| 2026-06-18 | 33.47 | $21.25 | 97600 |
| 2026-06-17 | 34.22 | $21.20 | 156100 |
| 2026-06-16 | 35.02 | $21.26 | 106603 |
| 2026-06-15 | 36.23 | $21.21 | 180300 |
| 2026-06-12 | 37.11 | $21.22 | 88300 |
| 2026-06-11 | 37.96 | $21.24 | 102100 |
| 2026-06-10 | 38.87 | $21.06 | 160200 |
| 2026-06-09 | 39.14 | $21.10 | 170700 |
| 2026-06-08 | 39.28 | $21.03 | 101000 |
| 2026-06-05 | 39.06 | $21.09 | 238607 |
| 2026-06-04 | 38.83 | $21.17 | 176729 |
| 2026-06-03 | 38.86 | $21.03 | 139904 |
| 2026-06-02 | 38.51 | $21.07 | 124245 |
| 2026-06-01 | 38.24 | $21.02 | 238030 |
| 2026-05-29 | 37.73 | $21.14 | 187444 |
| 2026-05-28 | 37.36 | $21.10 | 459024 |
| 2026-05-27 | 37.02 | $21.18 | 141503 |
| 2026-05-26 | 36.80 | $21.19 | 77600 |
| 2026-05-22 | 36.57 | $21.31 | 61500 |
| 2026-05-21 | 36.89 | $21.37 | 940300 |
| 2026-05-20 | 37.22 | $21.27 | 73954 |
| 2026-05-19 | 37.45 | $21.16 | 46131 |
| 2026-05-18 | 36.79 | $21.20 | 64400 |
| 2026-05-15 | 36.19 | $21.21 | 140117 |
| 2026-05-14 | 35.64 | $21.27 | 83640 |
| 2026-05-13 | 35.17 | $21.29 | 97711 |
| 2026-05-12 | 34.68 | $21.28 | 123500 |
| 2026-05-11 | 34.23 | $21.28 | 90938 |
| 2026-05-08 | 33.87 | $21.37 | 98518 |
| 2026-05-07 | 33.53 | $21.25 | 115161 |
| 2026-05-06 | 33.18 | $21.41 | 91600 |
| 2026-05-05 | 32.98 | $21.34 | 105649 |
| 2026-05-04 | 32.56 | $21.30 | 114500 |
| 2026-05-01 | 31.88 | $21.34 | 121256 |
| 2026-04-30 | 31.46 | $21.42 | 264828 |
| 2026-04-29 | 30.85 | $21.25 | 449200 |
| 2026-04-28 | 30.21 | $21.43 | 121600 |
| 2026-04-27 | 29.76 | $21.45 | 120400 |
| 2026-04-24 | 29.48 | $21.69 | 62022 |
| 2026-04-23 | 29.66 | $21.55 | 71131 |
| 2026-04-22 | 29.74 | $21.55 | 109505 |
| 2026-04-21 | 29.56 | $21.50 | 74017 |
| 2026-04-20 | 29.38 | $21.75 | 99400 |
| 2026-04-17 | 29.72 | $21.75 | 64526 |
| 2026-04-16 | 30.52 | $21.56 | 118000 |
| 2026-04-15 | 31.37 | $21.66 | 79713 |
| 2026-04-14 | 32.45 | $21.68 | 95334 |
| 2026-04-13 | 33.57 | $21.64 | 53000 |
| 2026-04-10 | 34.50 | $21.60 | 178241 |
| 2026-04-09 | 35.47 | $21.67 | 189800 |
| 2026-04-08 | 36.46 | $21.70 | 148800 |
| 2026-04-07 | 37.89 | $21.45 | 72817 |
| 2026-04-06 | 38.25 | $21.44 | 171000 |
| 2026-04-02 | 38.71 | $21.37 | 140600 |
| 2026-04-01 | 39.20 | $21.43 | 186300 |
| 2026-03-31 | 39.99 | $21.34 | 281741 |
| 2026-03-30 | 39.97 | $21.23 | 233200 |
| 2026-03-27 | 39.72 | $21.21 | 82100 |
| 2026-03-26 | 38.61 | $21.19 | 256835 |
| 2026-03-25 | 37.50 | $21.57 | 36428 |
| 2026-03-24 | 37.13 | $21.60 | 196820 |
| 2026-03-23 | 36.73 | $21.77 | 104700 |
| 2026-03-20 | 36.56 | $21.52 | 71410 |
| 2026-03-19 | 36.31 | $21.68 | 52731 |
| 2026-03-18 | 36.23 | $21.64 | 91731 |
| 2026-03-17 | 36.14 | $21.77 | 115422 |
| 2026-03-16 | 36.09 | $21.63 | 203721 |
| 2026-03-13 | 34.93 | $21.59 | 465516 |
| 2026-03-12 | 33.47 | $21.51 | 294218 |
| 2026-03-11 | 31.93 | $21.77 | 57200 |
| 2026-03-10 | 30.84 | $21.86 | 100400 |
| 2026-03-09 | 29.81 | $21.99 | 132463 |
| 2026-03-06 | 28.72 | $21.77 | 186400 |
| 2026-03-05 | 28.12 | $21.83 | 100100 |
| 2026-03-04 | 27.69 | $21.98 | 216600 |
| 2026-03-03 | 27.58 | $21.82 | 133926 |
| 2026-03-02 | 26.61 | $21.89 | 177141 |
| 2026-02-27 | 25.88 | $21.97 | 208400 |
| 2026-02-26 | 25.16 | $21.98 | 146446 |
| 2026-02-25 | 24.39 | $21.99 | 81639 |
| 2026-02-24 | 23.63 | $21.98 | 82117 |
| 2026-02-23 | 22.95 | $22.17 | 105105 |
| 2026-02-20 | 23.29 | $22.09 | 68200 |
| 2026-02-19 | 23.36 | $22.05 | 131247 |
| 2026-02-18 | 23.34 | $22.13 | 547800 |
| 2026-02-17 | 23.50 | $22.11 | 116617 |
| 2026-02-13 | 23.99 | $22.07 | 146900 |
| 2026-02-12 | 24.13 | $22.08 | 252943 |
| 2026-02-11 | 24.46 | $22.10 | 197700 |
| 2026-02-10 | 24.54 | $22.05 | 154400 |
| 2026-02-09 | 24.21 | $22.01 | 357300 |
| 2026-02-06 | 23.86 | $21.94 | 265526 |
| 2026-02-05 | 23.50 | $22.04 | 120400 |
| 2026-02-04 | 22.93 | $21.95 | 163800 |
| 2026-02-03 | 22.37 | $22.10 | 108600 |
| 2026-02-02 | 22.23 | $22.11 | 137246 |
| 2026-01-30 | 22.49 | $22.14 | 189510 |
| 2026-01-29 | 22.77 | $22.23 | 168846 |
| 2026-01-28 | 23.37 | $22.25 | 540900 |
| 2026-01-27 | 24.00 | $22.29 | 159900 |
| 2026-01-26 | 23.79 | $22.40 | 148530 |
| 2026-01-23 | 24.13 | $22.31 | 417000 |
| 2026-01-22 | 24.48 | $22.34 | 1.2M |
| 2026-01-21 | 25.05 | $22.31 | 210200 |
| 2026-01-20 | 25.65 | $22.39 | 447140 |
| 2026-01-16 | 26.29 | $22.40 | 551600 |
| 2026-01-15 | 27.13 | $22.27 | 84411 |
| 2026-01-14 | 27.45 | $22.30 | 80614 |
| 2026-01-13 | 27.52 | $22.30 | 113831 |
| 2026-01-12 | 27.60 | $22.30 | 99300 |
| 2026-01-09 | 27.67 | $22.23 | 57923 |
| 2026-01-08 | 27.33 | $22.27 | 96178 |
| 2026-01-07 | 26.97 | $22.13 | 276700 |
| 2026-01-06 | 25.77 | $22.16 | 239600 |
| 2026-01-05 | 24.65 | $22.20 | 248700 |
| 2026-01-02 | 23.54 | $22.20 | 348614 |
| 2025-12-31 | 22.36 | $22.27 | 325100 |
| 2025-12-30 | 21.41 | $22.29 | 214934 |
| 2025-12-29 | 20.41 | $22.28 | 210800 |
| 2025-12-26 | 19.27 | $22.25 | 100000 |
| 2025-12-24 | 18.00 | $22.28 | 98402 |
| 2025-12-23 | 17.15 | $22.22 | 278415 |
| 2025-12-22 | 16.26 | $22.40 | 171800 |
| 2025-12-19 | 15.96 | $22.41 | 214211 |
| 2025-12-18 | 15.90 | $22.43 | 178624 |
| 2025-12-17 | 16.06 | $22.42 | 125900 |
| 2025-12-16 | 15.76 | $22.43 | 195300 |
| 2025-12-15 | 15.44 | $22.42 | 122400 |
| 2025-12-12 | 15.49 | $22.40 | 74400 |
| 2025-12-11 | 15.30 | $22.37 | 134100 |
| 2025-12-10 | 15.10 | $22.36 | 190700 |
| 2025-12-09 | 14.33 | $22.32 | 159000 |
| 2025-12-08 | 13.67 | $22.40 | 475100 |
| 2025-12-05 | 13.21 | $22.50 | 222900 |
| 2025-12-04 | 13.16 | $22.57 | 153900 |
| 2025-12-03 | 13.11 | $22.48 | 160800 |
| 2025-12-02 | 12.42 | $22.50 | 521222 |
| 2025-12-01 | 11.69 | $22.43 | 262349 |
| 2025-11-28 | 10.92 | $22.56 | 88149 |
| 2025-11-26 | 10.73 | $22.57 | 149900 |
| 2025-11-25 | 10.53 | $22.60 | 192500 |
| 2025-11-24 | 10.01 | $22.54 | 268912 |
| 2025-11-21 | 9.57 | $22.65 | 1.7M |
| 2025-11-20 | 9.16 | $22.69 | 330700 |
| 2025-11-19 | 9.27 | $22.63 | 142229 |
| 2025-11-18 | 9.11 | $22.64 | 135100 |
| 2025-11-17 | 8.99 | $22.68 | 127028 |
| 2025-11-14 | 8.98 | $22.65 | 92000 |
| 2025-11-13 | 8.97 | $22.67 | 189313 |
| 2025-11-12 | 9.40 | $22.77 | 178600 |
| 2025-11-11 | 9.36 | $22.79 | 311800 |
| 2025-11-10 | 9.61 | $22.76 | 167734 |
| 2025-11-07 | 10.00 | $22.77 | 105700 |
| 2025-11-06 | 10.40 | $22.73 | 265634 |
| 2025-11-05 | 10.82 | $22.69 | 139300 |
| 2025-11-04 | 10.76 | $22.61 | 209828 |
| 2025-11-03 | 10.62 | $22.63 | 202516 |
| 2025-10-31 | 10.69 | $22.66 | 149400 |
| 2025-10-30 | 10.43 | $22.69 | 122825 |
| 2025-10-29 | 9.88 | $22.73 | 210740 |
| 2025-10-28 | 9.31 | $22.75 | 88900 |
| 2025-10-27 | 9.28 | $22.94 | 145038 |
| 2025-10-24 | 9.71 | $22.85 | 160416 |
| 2025-10-23 | 10.09 | $22.88 | 259800 |
| 2025-10-22 | 10.19 | $22.87 | 273403 |
| 2025-10-21 | 10.29 | $22.84 | 235125 |
| 2025-10-20 | 10.60 | $22.82 | 87600 |
| 2025-10-17 | 10.93 | $22.87 | 252222 |
| 2025-10-16 | 11.17 | $22.68 | 524030 |
| 2025-10-15 | 11.14 | $22.81 | 98801 |
| 2025-10-14 | 11.40 | $22.80 | 548142 |
| 2025-10-13 | 11.26 | $22.79 | 178154 |
| 2025-10-10 | 11.30 | $22.72 | 172476 |
| 2025-10-09 | 11.05 | $22.70 | 264929 |
| 2025-10-08 | 10.47 | $22.82 | 222000 |
| 2025-10-07 | 10.72 | $22.86 | 129300 |
| 2025-10-06 | 10.38 | $22.84 | 175535 |
| 2025-10-03 | 9.87 | $22.81 | 161500 |
| 2025-10-02 | 9.92 | $22.92 | 408935 |
| 2025-10-01 | 10.23 | $22.83 | 324400 |
| 2025-09-30 | 10.42 | $22.91 | 142600 |
| 2025-09-29 | 10.61 | $22.85 | 118332 |
| 2025-09-26 | 10.69 | $22.85 | 207100 |
| 2025-09-25 | 10.44 | $22.78 | 169400 |
| 2025-09-24 | 10.10 | $22.97 | 192000 |
| 2025-09-23 | 10.34 | $23.00 | 89958 |
| 2025-09-22 | 10.84 | $22.97 | 151814 |
| 2025-09-19 | 11.39 | $22.93 | 138706 |
| 2025-09-18 | 11.81 | $22.85 | 197125 |
| 2025-09-17 | 12.04 | $22.88 | 101900 |
| 2025-09-16 | 12.22 | $22.85 | 147200 |
| 2025-09-15 | 12.76 | $22.87 | 176450 |
| 2025-09-12 | 13.07 | $22.95 | 164508 |
| 2025-09-11 | 13.40 | $22.90 | 159236 |
| 2025-09-10 | 13.97 | $22.92 | 106021 |
| 2025-09-09 | 14.32 | $22.80 | 262900 |
| 2025-09-08 | 14.06 | $22.83 | 152200 |
| 2025-09-05 | 13.99 | $22.82 | 323900 |
| 2025-09-04 | 13.91 | $22.88 | 98032 |
| 2025-09-03 | 13.40 | $22.81 | 161600 |
| 2025-09-02 | 12.86 | $22.85 | 168818 |
| 2025-08-29 | 12.56 | $22.81 | 340700 |
| 2025-08-28 | 12.46 | $22.85 | 199614 |
| 2025-08-27 | 11.99 | $22.85 | 172300 |
| 2025-08-26 | 11.50 | $22.81 | 366839 |
| 2025-08-25 | 11.13 | $22.96 | 243734 |
| 2025-08-22 | 11.70 | $23.06 | 232400 |
| 2025-08-21 | 12.06 | $23.00 | 346100 |
| 2025-08-20 | 12.63 | $23.01 | 148321 |
| 2025-08-19 | 13.23 | $22.93 | 253303 |
| 2025-08-18 | 13.86 | $22.97 | 274811 |
| 2025-08-15 | 14.23 | $23.04 | 105000 |
| 2025-08-14 | 14.61 | $22.96 | 176641 |
| 2025-08-13 | 15.33 | $23.05 | 176746 |
| 2025-08-12 | 15.68 | $23.12 | 334000 |
| 2025-08-11 | 15.73 | $23.18 | 189456 |
| 2025-08-08 | 15.66 | $23.22 | 237228 |
| 2025-08-07 | 15.38 | $23.23 | 220013 |
| 2025-08-06 | 15.02 | $23.33 | 236200 |
| 2025-08-05 | 14.59 | $23.23 | 421000 |
| 2025-08-04 | 14.41 | $23.22 | 497800 |
| 2025-08-01 | 14.38 | $23.08 | 226700 |
| 2025-07-31 | 14.19 | $23.07 | 158300 |
| 2025-07-30 | 14.32 | $22.97 | 655336 |
| 2025-07-29 | 14.82 | $22.91 | 135900 |
| 2025-07-28 | 15.21 | $22.86 | 326100 |
| 2025-07-25 | 15.61 | $23.09 | 256500 |
| 2025-07-24 | 16.00 | $22.98 | 377438 |
| 2025-07-23 | 16.64 | $22.99 | 607002 |
| 2025-07-22 | 17.38 | $22.95 | 84330 |
| 2025-07-21 | 18.16 | $22.96 | 422525 |
| 2025-07-18 | 19.03 | $22.92 | 550634 |
| 2025-07-17 | 19.95 | $22.90 | 229321 |
| 2025-07-16 | 20.92 | $22.90 | 249417 |
| 2025-07-15 | 21.95 | $22.85 | 176500 |
| 2025-07-14 | 23.03 | $22.94 | 165128 |
| 2025-07-11 | 24.01 | $22.99 | 401500 |
| 2025-07-10 | 25.05 | $22.98 | 164015 |
| 2025-07-09 | 26.23 | $23.04 | 143740 |
| 2025-07-08 | 27.44 | $22.98 | 395500 |
| 2025-07-07 | 28.72 | $23.11 | 421025 |
| 2025-07-03 | 29.55 | $23.10 | 207700 |
| 2025-07-02 | 30.37 | $23.09 | 292136 |
| 2025-07-01 | 31.46 | $23.22 | 458700 |
| 2025-06-30 | 32.13 | $23.32 | 223132 |
| 2025-06-27 | 32.63 | $23.15 | 139948 |
| 2025-06-26 | 33.49 | $23.25 | 258500 |
| 2025-06-25 | 34.25 | $23.21 | 228000 |
| 2025-06-24 | 35.05 | $23.34 | 127315 |
| 2025-06-23 | 34.93 | $23.28 | 83338 |
| 2025-06-20 | 34.91 | $23.26 | 181929 |
| 2025-06-18 | 35.12 | $23.19 | 171400 |
| 2025-06-17 | 35.56 | $23.12 | 84809 |
| 2025-06-16 | 36.22 | $23.12 | 184226 |
| 2025-06-13 | 36.92 | $23.08 | 201200 |
| 2025-06-12 | 37.66 | $23.12 | 290500 |
| 2025-06-11 | 38.18 | $23.04 | 198140 |
| 2025-06-10 | 38.77 | $22.99 | 195703 |
| 2025-06-09 | 39.46 | $23.05 | 166500 |
| 2025-06-06 | 39.76 | $23.11 | 373500 |
| 2025-06-05 | 39.68 | $23.17 | 860306 |
| 2025-06-04 | 39.48 | $23.21 | 775316 |
| 2025-06-03 | 39.12 | $23.16 | 153100 |
| 2025-06-02 | 38.74 | $23.19 | 224102 |
| 2025-05-30 | 38.43 | $23.21 | 234000 |
| 2025-05-29 | 38.18 | $23.11 | 63749 |
| 2025-05-28 | 38.08 | $23.03 | 160400 |
| 2025-05-27 | 37.97 | $23.10 | 92000 |
| 2025-05-23 | 37.91 | $23.20 | 75637 |
| 2025-05-22 | 37.69 | $23.18 | 72948 |
| 2025-05-21 | 37.45 | $23.13 | 116516 |
| 2025-05-20 | 37.17 | $23.21 | 156700 |
| 2025-05-19 | 36.87 | $23.23 | 212300 |
| 2025-05-16 | 36.74 | $23.16 | 91330 |
| 2025-05-15 | 36.72 | $23.14 | 125324 |
| 2025-05-14 | 36.73 | $22.96 | 609327 |
| 2025-05-13 | 36.74 | $23.10 | 182500 |
| 2025-05-12 | 36.57 | $23.17 | 196700 |
| 2025-05-09 | 36.52 | $22.96 | 113300 |
| 2025-05-08 | 36.56 | $22.93 | 143540 |
| 2025-05-07 | 36.52 | $23.14 | 119300 |
| 2025-05-06 | 36.18 | $23.10 | 1.4M |
| 2025-05-05 | 36.11 | $23.11 | 118155 |
| 2025-05-02 | 36.04 | $23.13 | 78100 |
| 2025-05-01 | 36.15 | $23.09 | 87523 |
| 2025-04-30 | 36.26 | $22.92 | 43244 |
| 2025-04-29 | 36.45 | $23.03 | 42700 |
| 2025-04-28 | 36.45 | $22.99 | 116700 |
| 2025-04-25 | 36.46 | $23.07 | 112100 |
| 2025-04-24 | 36.55 | $23.21 | 69604 |
| 2025-04-23 | 36.19 | $23.07 | 218227 |
| 2025-04-22 | 35.81 | $22.95 | 104300 |
| 2025-04-21 | 35.75 | $22.84 | 67512 |
| 2025-04-17 | 35.70 | $23.02 | 37525 |
| 2025-04-16 | 35.32 | $22.95 | 82224 |
| 2025-04-15 | 34.98 | $22.90 | 87231 |
| 2025-04-14 | 34.62 | $22.95 | 82337 |
| 2025-04-11 | 34.33 | $22.68 | 63939 |
| 2025-04-10 | 34.03 | $22.83 | 94600 |
| 2025-04-09 | 33.72 | $24.89 | 276012 |
| 2025-04-08 | 33.39 | $22.43 | 189000 |
| 2025-04-07 | 34.75 | $22.37 | 259810 |
| 2025-04-04 | 35.75 | $21.77 | 469415 |
| 2025-04-03 | 36.81 | $22.92 | 247448 |
| 2025-04-02 | 37.67 | $23.34 | 86022 |
| 2025-04-01 | 37.44 | $23.03 | 98403 |
| 2025-03-31 | 37.73 | $22.94 | 93502 |
| 2025-03-28 | 38.22 | $22.84 | 70144 |
| 2025-03-27 | 39.01 | $22.71 | 28000 |
| 2025-03-26 | 39.85 | $22.83 | 22600 |
| 2025-03-25 | 40.23 | $23.00 | 30500 |
| 2025-03-24 | 39.81 | $23.08 | 41900 |
| 2025-03-21 | 39.45 | $23.05 | 20115 |
| 2025-03-20 | 39.08 | $23.20 | 36700 |
| 2025-03-19 | 38.69 | $23.05 | 46400 |
| 2025-03-18 | 38.55 | $22.91 | 32600 |
| 2025-03-17 | 38.40 | $22.99 | 25318 |
| 2025-03-14 | 38.41 | $22.86 | 76043 |
| 2025-03-13 | 38.46 | $22.82 | 99514 |
| 2025-03-12 | 38.31 | $22.80 | 41800 |
| 2025-03-11 | 37.86 | $22.88 | 198400 |
| 2025-03-10 | 37.03 | $23.09 | 30640 |
| 2025-03-07 | 36.24 | $22.93 | 26000 |
| 2025-03-06 | 35.56 | $23.01 | 53000 |
| 2025-03-05 | 34.85 | $23.12 | 169030 |
| 2025-03-04 | 34.10 | $23.10 | 119913 |
| 2025-03-03 | 32.32 | $23.18 | 85542 |
| 2025-02-28 | 30.56 | $22.93 | 75031 |
| 2025-02-27 | 28.93 | $22.83 | 35700 |
| 2025-02-26 | 27.36 | $22.83 | 80301 |
| 2025-02-25 | 25.73 | $22.73 | 21400 |
| 2025-02-24 | 24.09 | $22.70 | 11500 |
| 2025-02-21 | 22.45 | $22.55 | 35919 |
| 2025-02-20 | 20.79 | $22.62 | 184400 |
| 2025-02-19 | 19.04 | $22.54 | 34100 |
| 2025-02-18 | 17.79 | $22.47 | 24700 |
| 2025-02-14 | 16.48 | $22.57 | 12600 |
| 2025-02-13 | 15.73 | $22.46 | 10002 |
| 2025-02-12 | 15.21 | $22.47 | 15200 |
| 2025-02-11 | 14.68 | $22.50 | 18927 |
| 2025-02-10 | 13.88 | $22.55 | 20400 |
| 2025-02-07 | 13.04 | $22.54 | 31700 |
| 2025-02-06 | 12.15 | $22.57 | 72048 |
| 2025-02-05 | 11.07 | $22.44 | 13900 |
| 2025-02-04 | 11.09 | $22.47 | 23400 |
| 2025-02-03 | 11.10 | $22.47 | 304407 |
| 2025-01-31 | 11.21 | $22.30 | 29900 |
| 2025-01-30 | 11.57 | $22.37 | 31237 |
| 2025-01-29 | 12.00 | $22.23 | 27026 |
| 2025-01-28 | 12.43 | $22.26 | 29400 |
| 2025-01-27 | 12.88 | $22.31 | 46728 |
| 2025-01-24 | 13.21 | $22.32 | 21900 |
| 2025-01-23 | 13.66 | $22.34 | 453426 |
| 2025-01-22 | 14.18 | $22.29 | 17346 |
| 2025-01-21 | 14.73 | $22.47 | 43737 |
| 2025-01-17 | 15.38 | $22.27 | 35901 |
| 2025-01-16 | 15.97 | $22.34 | 29000 |
| 2025-01-15 | 16.60 | $22.15 | 34700 |
| 2025-01-14 | 16.95 | $22.01 | 19935 |
| 2025-01-13 | 16.89 | $21.93 | 29400 |
| 2025-01-10 | 16.54 | $21.95 | 25632 |
| 2025-01-08 | 16.23 | $22.10 | 20744 |
| 2025-01-07 | 16.31 | $22.06 | 20127 |
| 2025-01-06 | 16.40 | $22.12 | 30600 |
| 2025-01-03 | 16.62 | $22.10 | 21600 |
| 2025-01-02 | 16.86 | $21.95 | 75574 |
| 2024-12-31 | 16.79 | $21.81 | 93407 |
| 2024-12-30 | 16.58 | $22.10 | 53710 |
| 2024-12-27 | 16.36 | $21.97 | 103234 |
| 2024-12-26 | 16.82 | $22.00 | 22800 |
| 2024-12-24 | 17.29 | $21.97 | 25000 |
| 2024-12-23 | 16.69 | $21.97 | 23205 |
| 2024-12-20 | 16.05 | $22.95 | 28726 |
| 2024-12-19 | 16.67 | $22.69 | 23800 |
| 2024-12-18 | 17.10 | $22.81 | 39000 |
| 2024-12-17 | 17.97 | $23.09 | 21832 |
| 2024-12-16 | 17.86 | $23.10 | 23600 |
| 2024-12-13 | 17.74 | $22.96 | 41845 |
| 2024-12-12 | 17.86 | $23.09 | 12100 |
| 2024-12-11 | 17.58 | $23.15 | 24400 |
| 2024-12-10 | 17.47 | $23.05 | 23326 |
| 2024-12-09 | 17.66 | $23.15 | 13200 |
| 2024-12-06 | 17.64 | $23.24 | 16349 |
| 2024-12-05 | 17.49 | $23.21 | 11749 |
| 2024-12-04 | 17.34 | $23.22 | 18100 |
| 2024-12-03 | 17.13 | $23.21 | 13900 |
| 2024-12-02 | 17.42 | $23.20 | 24600 |
| 2024-11-29 | 17.72 | $23.25 | 13336 |
| 2024-11-27 | 17.74 | $23.16 | 11600 |
| 2024-11-26 | 18.04 | $23.18 | 12305 |
| 2024-11-25 | 18.36 | $23.16 | 14100 |
| 2024-11-22 | 18.69 | $23.40 | 23924 |
| 2024-11-21 | 18.26 | $23.40 | 29300 |
| 2024-11-20 | 18.01 | $23.45 | 15528 |
| 2024-11-19 | 17.74 | $23.48 | 22800 |
| 2024-11-18 | 18.03 | $23.37 | 13400 |
| 2024-11-15 | 18.45 | $23.38 | 19700 |
| 2024-11-14 | 19.07 | $23.37 | 17745 |
| 2024-11-13 | 19.73 | $23.43 | 25616 |
| 2024-11-12 | 20.22 | $23.51 | 21417 |
| 2024-11-11 | 20.64 | $23.46 | 13900 |
| 2024-11-08 | 20.82 | $23.55 | 11800 |
| 2024-11-07 | 21.28 | $23.50 | 18000 |
| 2024-11-06 | 22.05 | $23.30 | 38637 |
| 2024-11-05 | 22.77 | $23.16 | 11600 |
| 2024-11-04 | 22.49 | $23.09 | 6610 |
| 2024-11-01 | 21.92 | $23.14 | 14900 |
| 2024-10-31 | 21.31 | $23.02 | 9700 |
| 2024-10-30 | 20.67 | $23.25 | 10939 |
| 2024-10-29 | 20.46 | $23.21 | 10400 |
| 2024-10-28 | 20.19 | $23.21 | 44812 |
| 2024-10-25 | 19.91 | $23.53 | 9700 |
| 2024-10-24 | 20.70 | $23.47 | 25507 |
| 2024-10-23 | 21.52 | $23.41 | 7347 |
| 2024-10-22 | 22.06 | $23.52 | 38000 |
| 2024-10-21 | 22.64 | $23.56 | 16414 |
| 2024-10-18 | 23.47 | $23.60 | 26139 |
| 2024-10-17 | 24.54 | $23.46 | 17444 |
| 2024-10-16 | 25.38 | $23.50 | 20711 |
| 2024-10-15 | 26.66 | $23.35 | 201536 |
| 2024-10-14 | 28.01 | $23.71 | 15434 |
| 2024-10-11 | 28.46 | $23.57 | 36948 |
| 2024-10-10 | 28.93 | $23.63 | 53300 |
| 2024-10-09 | 29.70 | $23.54 | 20900 |
| 2024-10-08 | 30.62 | $23.68 | 24600 |
| 2024-10-07 | 31.58 | $23.61 | 16200 |
| 2024-10-04 | 32.59 | $23.59 | 43500 |
| 2024-10-03 | 33.31 | $23.88 | 10100 |
| 2024-10-02 | 33.24 | $23.78 | 16700 |
| 2024-10-01 | 33.20 | $23.82 | 66300 |
| 2024-09-30 | 33.19 | $23.74 | 18400 |
| 2024-09-27 | 33.29 | $23.74 | 8500 |
| 2024-09-26 | 33.48 | $23.63 | 21600 |
| 2024-09-25 | 33.69 | $23.77 | 25024 |
| 2024-09-24 | 33.58 | $23.97 | 20100 |
| 2024-09-23 | 32.69 | $23.96 | 465817 |
| 2024-09-20 | 31.70 | $23.95 | 17535 |
| 2024-09-19 | 30.73 | $23.89 | 30342 |
| 2024-09-18 | 29.72 | $23.88 | 19800 |
| 2024-09-17 | 28.66 | $23.89 | 27600 |
| 2024-09-16 | 27.47 | $23.97 | 46500 |
| 2024-09-13 | 27.07 | $23.85 | 46100 |
| 2024-09-12 | 26.57 | $23.93 | 28200 |
| 2024-09-11 | 26.24 | $23.94 | 47700 |
| 2024-09-10 | 25.60 | $23.88 | 430000 |
| 2024-09-09 | 24.98 | $23.94 | 10624 |
| 2024-09-06 | 24.54 | $23.77 | 65248 |
| 2024-09-05 | 24.10 | $23.82 | 10016 |
| 2024-09-04 | 23.86 | $23.74 | 49200 |
| 2024-09-03 | 23.61 | $23.78 | 12700 |
| 2024-08-30 | 23.48 | $23.81 | 22443 |
| 2024-08-29 | 23.14 | $23.75 | 11400 |
| 2024-08-28 | 23.02 | $23.62 | 41400 |
| 2024-08-27 | 22.99 | $23.70 | 7900 |
| 2024-08-26 | 23.06 | $23.87 | 33000 |
| 2024-08-23 | 22.78 | $23.92 | 58713 |
| 2024-08-22 | 22.14 | $23.93 | 9723 |
| 2024-08-21 | 21.47 | $23.80 | 63828 |
| 2024-08-20 | 20.66 | $23.90 | 51500 |
| 2024-08-19 | 19.99 | $23.83 | 58000 |
| 2024-08-16 | 19.27 | $23.77 | 393026 |
| 2024-08-15 | 18.75 | $23.74 | 34800 |
| 2024-08-14 | 18.21 | $23.81 | 17200 |
| 2024-08-13 | 17.41 | $23.73 | 17400 |
| 2024-08-12 | 16.87 | $23.68 | 25700 |
| 2024-08-09 | 16.59 | $23.62 | 15200 |
| 2024-08-08 | 16.41 | $23.55 | 6402 |
| 2024-08-07 | 16.30 | $23.53 | 13000 |
| 2024-08-06 | 16.22 | $23.45 | 25212 |
| 2024-08-05 | 15.97 | $23.70 | 27534 |
| 2024-08-02 | 15.71 | $23.51 | 87600 |
| 2024-08-01 | 16.26 | $23.41 | 4200 |
| 2024-07-31 | 17.06 | $23.19 | 14700 |
| 2024-07-30 | 17.71 | $23.30 | 11732 |
| 2024-07-29 | 18.40 | $23.17 | 760936 |
| 2024-07-26 | 19.01 | $23.21 | 17500 |
| 2024-07-25 | 19.60 | $23.44 | 15243 |
| 2024-07-24 | 20.60 | $23.37 | 6800 |
| 2024-07-23 | 21.66 | $23.40 | 18900 |
| 2024-07-22 | 22.77 | $23.38 | 40500 |
| 2024-07-19 | 23.89 | $23.24 | 5321 |
| 2024-07-18 | 24.87 | $23.19 | 36321 |
| 2024-07-17 | 25.88 | $23.33 | 33331 |
| 2024-07-16 | 26.93 | $23.22 | 11700 |
| 2024-07-15 | 28.09 | $23.36 | 5400 |
| 2024-07-12 | 29.30 | $23.17 | 26100 |
| 2024-07-11 | 30.58 | $23.13 | 8500 |
| 2024-07-10 | 31.67 | $23.24 | 10705 |
| 2024-07-09 | 32.76 | $23.21 | 14000 |
| 2024-07-08 | 31.59 | $23.25 | 3600 |
| 2024-07-05 | 30.27 | $23.22 | 25831 |
| 2024-07-03 | 28.88 | $23.11 | 8441 |
| 2024-07-02 | 27.53 | $23.12 | 29619 |
| 2024-07-01 | 26.12 | $23.04 | 9900 |
| 2024-06-28 | 24.23 | $22.97 | 60500 |
| 2024-06-27 | 22.21 | $23.10 | 8500 |
| 2024-06-26 | 20.03 | $23.06 | 2400 |
| 2024-06-25 | 17.79 | $23.00 | 19800 |
| 2024-06-24 | 15.37 | $23.25 | 7000 |
| 2024-06-21 | 12.24 | $23.26 | 19049 |
| 2024-06-20 | 11.60 | $23.22 | 9511 |
| 2024-06-18 | 10.93 | $23.38 | 18100 |
| 2024-06-17 | 10.06 | $23.29 | 5621 |
| 2024-06-14 | 9.66 | $23.27 | 19200 |
| 2024-06-13 | 9.30 | $23.20 | 4100 |
| 2024-06-12 | 9.03 | $23.06 | 6040 |
| 2024-06-11 | 9.40 | $22.92 | 15826 |
| 2024-06-10 | 9.88 | $22.99 | 7800 |
| 2024-06-07 | 10.38 | $22.80 | 10000 |
| 2024-06-06 | 10.82 | $22.84 | 22618 |
| 2024-06-05 | 11.34 | $22.86 | 13200 |
| 2024-06-04 | 11.88 | $22.79 | 9515 |
| 2024-06-03 | 12.25 | $22.70 | 5639 |
| 2024-05-31 | 12.29 | $22.75 | 11602 |
| 2024-05-30 | 12.38 | $22.71 | 40419 |
| 2024-05-29 | 12.08 | $22.64 | 33441 |
| 2024-05-28 | 11.77 | $22.66 | 16500 |
| 2024-05-24 | 11.50 | $22.85 | 5100 |
| 2024-05-23 | 11.17 | $22.98 | 11624 |
| 2024-05-22 | 11.51 | $22.92 | 24700 |
| 2024-05-21 | 11.50 | $23.08 | 38000 |
| 2024-05-20 | 11.90 | $23.06 | 20921 |
| 2024-05-17 | 12.13 | $22.98 | 30209 |
| 2024-05-16 | 12.32 | $23.05 | 44900 |
| 2024-05-15 | 12.90 | $23.12 | 2.0M |
| 2024-05-14 | 13.51 | $22.88 | 24200 |
| 2024-05-13 | 13.16 | $22.79 | 16300 |
| 2024-05-10 | 12.80 | $23.01 | 25600 |
| 2024-05-09 | 12.84 | $22.92 | 57300 |
| 2024-05-08 | 12.97 | $23.01 | 24737 |
| 2024-05-07 | 13.10 | $23.00 | 13000 |
| 2024-05-06 | 13.40 | $22.99 | 14208 |
| 2024-05-03 | 13.67 | $22.98 | 10723 |
| 2024-05-02 | 13.91 | $22.93 | 11407 |
| 2024-05-01 | 14.07 | $22.86 | 8200 |
| 2024-04-30 | 13.91 | $22.77 | 8800 |
| 2024-04-29 | 13.99 | $22.73 | 8518 |
| 2024-04-26 | 13.86 | $22.85 | 3200 |
| 2024-04-25 | 14.05 | $22.82 | 11231 |
| 2024-04-24 | 14.08 | $22.93 | 1508 |
| 2024-04-23 | 14.33 | $22.91 | 3024 |
| 2024-04-22 | 14.60 | $22.86 | 14543 |
| 2024-04-19 | 15.24 | $22.76 | 18200 |
| 2024-04-18 | 15.91 | $22.71 | 1137 |
| 2024-04-17 | 16.38 | $22.63 | 16500 |
| 2024-04-16 | 16.88 | $22.79 | 7745 |
| 2024-04-15 | 17.59 | $22.69 | 6929 |
| 2024-04-12 | 18.22 | $22.78 | 37530 |
| 2024-04-11 | 19.15 | $22.73 | 25339 |
| 2024-04-10 | 19.87 | $22.85 | 36700 |
| 2024-04-09 | 20.67 | $22.88 | 21600 |
| 2024-04-08 | 21.51 | $23.00 | 72906 |
| 2024-04-05 | 22.21 | $23.01 | 20407 |
| 2024-04-04 | 22.90 | $22.94 | 7407 |
| 2024-04-03 | 23.86 | $22.97 | 2.2M |
| 2024-04-02 | 24.86 | $22.86 | 21416 |
| 2024-04-01 | 26.01 | $22.72 | 345000 |
| 2024-03-28 | 27.21 | $22.92 | 2940 |
| 2024-03-27 | 28.01 | $23.05 | 2700 |
| 2024-03-26 | 28.66 | $23.05 | 6742 |
| 2024-03-25 | 29.35 | $23.02 | 2900 |
| 2024-03-22 | 30.07 | $23.24 | 11800 |
| 2024-03-21 | 29.68 | $23.21 | 9000 |
| 2024-03-20 | 29.27 | $23.32 | 82818 |
| 2024-03-19 | 28.69 | $23.34 | 1710 |
| 2024-03-18 | 28.07 | $23.15 | 6828 |
| 2024-03-15 | 27.42 | $23.11 | 11645 |
| 2024-03-14 | 27.15 | $23.18 | 10938 |
| 2024-03-13 | 26.63 | $23.15 | 2800 |
| 2024-03-12 | 26.08 | $23.23 | 54500 |
| 2024-03-11 | 25.51 | $23.19 | 4523 |
| 2024-03-08 | 24.98 | $23.17 | 6115 |
| 2024-03-07 | 24.22 | $23.21 | 7818 |
| 2024-03-06 | 23.28 | $23.22 | 28600 |
| 2024-03-05 | 22.22 | $23.11 | 7708 |
| 2024-03-04 | 21.33 | $23.20 | 15000 |
| 2024-03-01 | 20.40 | $23.04 | 10400 |
| 2024-02-29 | 20.81 | $23.00 | 17369 |
| 2024-02-28 | 21.24 | $23.04 | 21010 |
| 2024-02-27 | 21.69 | $22.96 | 15200 |
| 2024-02-26 | 22.65 | $23.01 | 31202 |
| 2024-02-23 | 23.65 | $23.23 | 19400 |
| 2024-02-22 | 23.74 | $23.18 | 4400 |
| 2024-02-21 | 24.05 | $23.07 | 12601 |
| 2024-02-20 | 24.64 | $23.06 | 5312 |
| 2024-02-16 | 25.42 | $22.93 | 3800 |
| 2024-02-15 | 26.71 | $22.96 | 9130 |
| 2024-02-14 | 27.57 | $22.93 | 2500 |
| 2024-02-13 | 28.77 | $22.86 | 27900 |
| 2024-02-12 | 30.04 | $22.89 | 6839 |
| 2024-02-09 | 31.04 | $23.00 | 6508 |
| 2024-02-08 | 31.57 | $23.04 | 603 |
| 2024-02-07 | 31.94 | $23.05 | 4117 |
| 2024-02-06 | 32.41 | $22.90 | 11121 |
| 2024-02-05 | 33.20 | $22.85 | 9528 |
| 2024-02-02 | 34.05 | $23.03 | 2700 |
| 2024-02-01 | 34.44 | $23.07 | 11900 |
| 2024-01-31 | 34.60 | $22.92 | 6300 |
| 2024-01-30 | 35.04 | $22.96 | 5300 |
| 2024-01-29 | 35.41 | $22.98 | 36200 |
| 2024-01-26 | 35.79 | $22.95 | 8900 |
| 2024-01-25 | 36.28 | $23.07 | 2223 |
| 2024-01-24 | 36.28 | $22.96 | 9532 |
| 2024-01-23 | 36.42 | $22.94 | 29800 |
| 2024-01-22 | 36.71 | $22.98 | 5623 |
| 2024-01-19 | 36.84 | $22.99 | 3706 |
| 2024-01-18 | 37.01 | $22.94 | 3000 |
| 2024-01-17 | 37.30 | $23.02 | 17300 |
| 2024-01-16 | 37.57 | $23.04 | 8249 |
| 2024-01-12 | 37.65 | $23.13 | 4100 |
| 2024-01-11 | 37.75 | $23.03 | 17314 |
| 2024-01-10 | 38.05 | $22.94 | 189036 |
| 2024-01-09 | 38.53 | $22.79 | 13943 |
| 2024-01-08 | 39.37 | $22.65 | 191300 |
| 2024-01-05 | 40.34 | $22.63 | 32830 |
| 2024-01-04 | 41.38 | $22.72 | 8803 |
| 2024-01-03 | 42.14 | $22.80 | 6206 |
| 2024-01-02 | 42.95 | $22.81 | 16300 |
| 2023-12-29 | 43.66 | $22.82 | 36400 |
| 2023-12-28 | 43.97 | $22.87 | 64108 |
| 2023-12-27 | 44.40 | $22.92 | 5400 |
| 2023-12-26 | 44.85 | $22.80 | 7200 |
| 2023-12-22 | 44.82 | $22.90 | 2033 |
| 2023-12-21 | 44.44 | $22.92 | 11700 |
| 2023-12-20 | 44.03 | $22.94 | 20700 |
| 2023-12-19 | 43.47 | $22.83 | 7011 |
| 2023-12-18 | 42.99 | $22.84 | 13708 |
| 2023-12-15 | 42.50 | $22.85 | 29246 |
| 2023-12-14 | 41.98 | $22.77 | 19900 |
| 2023-12-13 | 41.46 | $22.87 | 1738 |
| 2023-12-12 | 40.91 | $22.72 | 30817 |
| 2023-12-11 | 40.53 | $22.53 | 1350 |
| 2023-12-08 | 40.28 | $22.52 | 13202 |
| 2023-12-07 | 40.04 | $22.63 | 2500 |
| 2023-12-06 | 39.39 | $22.59 | 17744 |
| 2023-12-05 | 38.71 | $22.59 | 6200 |
| 2023-12-04 | 38.03 | $22.56 | 11732 |
| 2023-12-01 | 37.35 | $22.60 | 5714 |
| 2023-11-30 | 35.81 | $22.55 | 9234 |
| 2023-11-29 | 34.21 | $22.52 | 3100 |
| 2023-11-28 | 32.42 | $22.49 | 6130 |
| 2023-11-27 | 30.59 | $22.42 | 2600 |
| 2023-11-24 | 28.30 | $22.49 | 1030 |
| 2023-11-22 | 26.13 | $22.50 | 6300 |
| 2023-11-21 | 23.83 | $22.44 | 7500 |
| 2023-11-20 | 21.42 | $22.35 | 7748 |
| 2023-11-17 | 21.05 | $22.36 | 1516 |
| 2023-11-16 | 20.69 | $22.38 | 6307 |
| 2023-11-15 | 20.11 | $22.28 | 6639 |
| 2023-11-14 | 19.62 | $22.52 | 52300 |
| 2023-11-13 | 18.11 | $22.35 | 4911 |
| 2023-11-10 | 16.92 | $22.35 | 6700 |
| 2023-11-09 | 15.69 | $22.24 | 1900 |
| 2023-11-08 | 14.56 | $22.29 | 2340 |
| 2023-11-07 | 13.23 | $22.18 | 19900 |
| 2023-11-06 | 11.83 | $22.35 | 215510 |
| 2023-11-03 | 10.59 | $22.30 | 221100 |
| 2023-11-02 | 9.39 | $22.04 | 13709 |
| 2023-11-01 | 8.39 | $21.93 | 3924 |
| 2023-10-31 | 7.86 | $21.75 | 3612 |
| 2023-10-30 | 8.02 | $21.65 | 1245 |
| 2023-10-27 | 8.32 | $21.56 | 1545 |
| 2023-10-26 | 8.64 | $21.53 | 10613 |
| 2023-10-25 | 8.71 | $21.62 | 3400 |
| 2023-10-24 | 9.12 | $21.66 | 2300 |
| 2023-10-23 | 9.51 | $21.60 | 2700 |
| 2023-10-20 | 9.76 | $21.50 | 5500 |
| 2023-10-19 | 9.70 | $21.44 | 16814 |
| 2023-10-18 | 9.64 | $21.52 | 3800 |
| 2023-10-17 | 9.74 | $21.59 | 11408 |
| 2023-10-16 | 10.06 | $21.75 | 2928 |
| 2023-10-13 | 10.08 | $21.77 | 728 |
| 2023-10-12 | 10.44 | $21.78 | 1400 |
| 2023-10-11 | 10.71 | $21.83 | 1800 |
| 2023-10-10 | 10.88 | $21.82 | 3507 |
| 2023-10-09 | 11.05 | $21.85 | 3849 |
| 2023-10-06 | 11.01 | $21.65 | 3214 |
| 2023-10-05 | 11.59 | $21.55 | 39500 |
| 2023-10-04 | 12.20 | $21.58 | 9200 |
| 2023-10-03 | 12.84 | $21.48 | 8200 |
| 2023-10-02 | 13.51 | $21.64 | 7000 |
| 2023-09-29 | 12.84 | $21.60 | 6825 |
| 2023-09-28 | 12.31 | $21.83 | 19928 |
| 2023-09-27 | 11.75 | $21.61 | 16429 |
| 2023-09-26 | 11.24 | $21.82 | 8133 |
| 2023-09-25 | 11.23 | $21.85 | 13507 |
| 2023-09-22 | 11.42 | $21.85 | 2329 |
| 2023-09-21 | 11.61 | $21.68 | 36803 |
| 2023-09-20 | 11.43 | $21.96 | 6600 |
| 2023-09-19 | 11.84 | $22.01 | 1000 |
| 2023-09-18 | 12.11 | $22.03 | 3000 |
| 2023-09-15 | 12.38 | $21.96 | 4900 |
| 2023-09-14 | 12.89 | $22.06 | 7000 |
| 2023-09-13 | 13.02 | $22.02 | 1600 |
| 2023-09-12 | 13.19 | $21.93 | 2500 |
| 2023-09-11 | 13.67 | $22.03 | 6600 |
| 2023-09-08 | 14.11 | $21.94 | 6207 |
| 2023-09-07 | 14.77 | $21.97 | 12200 |
| 2023-09-06 | 15.53 | $21.76 | 5100 |
| 2023-09-05 | 15.86 | $21.77 | 37700 |
| 2023-09-01 | 16.21 | $21.91 | 1100 |
| 2023-08-31 | 16.95 | $21.85 | 4200 |
| 2023-08-30 | 17.78 | $21.91 | 14144 |
| 2023-08-29 | 18.64 | $21.94 | 3500 |
| 2023-08-28 | 19.03 | $21.83 | 2800 |
| 2023-08-25 | 19.65 | $21.93 | 246 |
| 2023-08-24 | 19.81 | $21.78 | 1700 |
| 2023-08-23 | 20.24 | $21.91 | 2300 |
| 2023-08-22 | 20.43 | $21.65 | 2910 |
| 2023-08-21 | 21.30 | $21.64 | 1300 |
| 2023-08-18 | 22.36 | $21.66 | 731 |
| 2023-08-17 | 23.13 | $21.57 | 15600 |
| 2023-08-16 | 24.01 | $21.68 | 736 |
| 2023-08-15 | 24.49 | $21.72 | 2108 |
| 2023-08-14 | 24.82 | $21.74 | 9049 |
| 2023-08-11 | 25.13 | $21.74 | 9300 |
| 2023-08-10 | 25.55 | $21.80 | 5604 |
| 2023-08-09 | 25.57 | $21.89 | 4300 |
| 2023-08-08 | 25.75 | $21.83 | 300 |
| 2023-08-07 | 26.10 | $21.82 | 1940 |
| 2023-08-04 | 26.47 | $21.76 | 513 |
| 2023-08-03 | 27.04 | $21.63 | 913 |
| 2023-08-02 | 27.85 | $21.73 | 6800 |
| 2023-08-01 | 28.56 | $21.69 | 9507 |
| 2023-07-31 | 29.25 | $21.73 | 93600 |
| 2023-07-28 | 29.84 | $21.77 | 2500 |
| 2023-07-27 | 30.39 | $21.78 | 23600 |
| 2023-07-26 | 31.04 | $21.86 | 11700 |
| 2023-07-25 | 31.21 | $21.94 | 1700 |
| 2023-07-24 | 31.03 | $21.94 | 1300 |
| 2023-07-21 | 30.81 | $21.99 | 10700 |
| 2023-07-20 | 30.41 | $21.90 | 1300 |
| 2023-07-19 | 30.39 | $22.02 | 2506 |
| 2023-07-18 | 30.23 | $21.90 | 106939 |
| 2023-07-17 | 30.20 | $21.94 | 5100 |
| 2023-07-14 | 30.24 | $21.88 | 3134 |
| 2023-07-13 | 30.33 | $21.90 | 4221 |
| 2023-07-12 | 30.42 | $21.71 | 8100 |
| 2023-07-11 | 30.86 | $21.49 | 1900 |
| 2023-07-10 | 31.75 | $21.32 | 26100 |
| 2023-07-07 | 32.68 | $21.37 | 2200 |
| 2023-07-06 | 34.07 | $21.48 | 1500 |
| 2023-07-05 | 35.18 | $21.57 | 78137 |
| 2023-07-03 | 36.25 | $21.76 | 10924 |
| 2023-06-30 | 36.80 | $21.83 | 9427 |
| 2023-06-29 | 37.23 | $21.68 | 7800 |
| 2023-06-28 | 38.01 | $21.74 | 33300 |
| 2023-06-27 | 38.52 | $21.69 | 5000 |
| 2023-06-26 | 39.06 | $21.79 | 2200 |
| 2023-06-23 | 39.74 | $21.74 | 5645 |
| 2023-06-22 | 40.50 | $21.76 | 1132 |
| 2023-06-21 | 41.07 | $21.81 | 15100 |
| 2023-06-20 | 41.58 | $21.87 | 11824 |
| 2023-06-16 | 42.11 | $21.87 | 5334 |
| 2023-06-15 | 42.37 | $21.86 | 11000 |
| 2023-06-14 | 42.64 | $21.83 | 69234 |
| 2023-06-13 | 43.03 | $21.81 | 4538 |
| 2023-06-12 | 43.45 | $21.85 | 4900 |
| 2023-06-09 | 43.76 | $21.98 | 4226 |
| 2023-06-08 | 44.21 | $21.90 | 3200 |
| 2023-06-07 | 44.69 | $21.75 | 61900 |
| 2023-06-06 | 45.63 | $21.99 | 1200 |
| 2023-06-05 | 46.10 | $21.97 | 26225 |
| 2023-06-02 | 46.60 | $22.02 | 9642 |
| 2023-06-01 | 47.07 | $21.97 | 49205 |
| 2023-05-31 | 47.62 | $21.86 | 538 |
| 2023-05-30 | 48.33 | $21.89 | 7700 |
| 2023-05-26 | 49.02 | $21.80 | 2200 |
| 2023-05-25 | 49.78 | $21.74 | 5100 |
| 2023-05-24 | 50.65 | $21.80 | 9422 |
| 2023-05-23 | 51.35 | $21.92 | 4145 |
| 2023-05-22 | 51.89 | $22.08 | 7621 |
| 2023-05-19 | 52.25 | $22.01 | 2200 |
| 2023-05-18 | 52.64 | $21.88 | 4023 |
| 2023-05-17 | 53.17 | $21.93 | 1423 |
| 2023-05-16 | 52.78 | $21.96 | 8327 |
| 2023-05-15 | 52.33 | $22.05 | 21600 |
| 2023-05-12 | 51.73 | $22.20 | 2921 |
| 2023-05-11 | 50.81 | $22.17 | 3113 |
| 2023-05-10 | 49.85 | $22.23 | 6200 |
| 2023-05-09 | 48.84 | $22.02 | 7900 |
| 2023-05-08 | 47.82 | $22.09 | 16200 |
| 2023-05-05 | 46.68 | $22.18 | 4848 |
| 2023-05-04 | 46.40 | $22.14 | 14549 |
| 2023-05-03 | 46.14 | $22.09 | 10531 |
| 2023-05-02 | 45.40 | $22.19 | 16300 |
| 2023-05-01 | 44.62 | $21.96 | 23533 |
| 2023-04-28 | 43.81 | $22.05 | 25000 |
| 2023-04-27 | 43.06 | $21.97 | 9045 |
| 2023-04-26 | 42.33 | $21.96 | 98528 |
| 2023-04-25 | 41.51 | $22.04 | 1607 |
| 2023-04-24 | 40.42 | $22.17 | 1122 |
| 2023-04-21 | 39.18 | $22.02 | 4100 |
| 2023-04-20 | 37.92 | $21.98 | 14931 |
| 2023-04-19 | 36.62 | $21.97 | 5400 |
| 2023-04-18 | 35.25 | $22.03 | 200 |
| 2023-04-17 | 33.74 | $21.99 | 2327 |
| 2023-04-14 | 32.15 | $22.06 | 2142 |
| 2023-04-13 | 30.86 | $22.11 | 56400 |
| 2023-04-12 | 29.51 | $21.86 | 2630 |
| 2023-04-11 | 27.01 | $21.87 | 1449 |
| 2023-04-10 | 25.16 | $21.83 | 2335 |
| 2023-04-06 | 23.24 | $22.01 | 2200 |
| 2023-04-05 | 21.17 | $21.80 | 8500 |
| 2023-04-04 | 19.09 | $21.80 | 1508 |
| 2023-04-03 | 16.90 | $21.93 | 4500 |
| 2023-03-31 | 14.36 | $21.93 | 2200 |
| 2023-03-30 | 13.36 | $21.71 | 100 |
| 2023-03-29 | 12.69 | $21.59 | 5500 |
| 2023-03-28 | 12.15 | $21.35 | 209 |
| 2023-03-27 | 12.19 | $21.40 | 1446 |
| 2023-03-24 | 12.00 | $21.56 | 825 |
| 2023-03-23 | 11.38 | $21.52 | 400 |
| 2023-03-22 | 10.72 | $21.58 | 5534 |
| 2023-03-21 | 10.02 | $21.60 | 23926 |
| 2023-03-20 | 9.29 | $21.42 | 500 |
| 2023-03-17 | 9.19 | $21.41 | 2800 |
| 2023-03-16 | 9.08 | $21.56 | 19300 |
| 2023-03-15 | 8.96 | $21.30 | 1730 |
| 2023-03-14 | 9.42 | $21.35 | 4800 |
| 2023-03-13 | 9.83 | $21.23 | 4022 |
| 2023-03-10 | 10.18 | $21.15 | 900 |
| 2023-03-09 | 10.43 | $21.10 | 5101 |
| 2023-03-08 | 10.69 | $21.12 | 3535 |
| 2023-03-07 | 10.87 | $21.22 | 100 |
| 2023-03-06 | 11.27 | $21.38 | 8547 |
| 2023-03-03 | 11.82 | $21.31 | 1131 |
| 2023-03-02 | 12.26 | $21.12 | 1300 |
| 2023-03-01 | 12.29 | $21.03 | 2200 |
| 2023-02-28 | 12.24 | $21.17 | 100 |
| 2023-02-27 | 12.45 | $21.23 | 400 |
| 2023-02-24 | 12.69 | $21.08 | 6700 |
| 2023-02-23 | 12.95 | $21.16 | 400 |
| 2023-02-22 | 12.94 | $21.09 | 100 |
| 2023-02-21 | 12.78 | $20.99 | 1000 |
| 2023-02-17 | 12.53 | $21.30 | 4600 |
| 2023-02-16 | 12.52 | $21.14 | 2446 |
| 2023-02-15 | 12.35 | $21.24 | 5600 |
| 2023-02-14 | 12.34 | $21.32 | 7300 |
| 2023-02-13 | 12.41 | $21.52 | 92812 |
| 2023-02-10 | 12.69 | $21.44 | 4042 |
| 2023-02-09 | 12.92 | $21.48 | 9545 |
| 2023-02-08 | 13.24 | $21.63 | 700 |
| 2023-02-07 | 13.81 | $21.71 | 1025 |
| 2023-02-06 | 14.40 | $21.62 | 1400 |
| 2023-02-03 | 15.13 | $21.70 | 3047 |
| 2023-02-02 | 15.84 | $21.90 | 5709 |
| 2023-02-01 | 16.32 | $21.86 | 9300 |
| 2023-01-31 | 16.96 | $21.61 | 800 |
| 2023-01-30 | 17.74 | $21.48 | 6300 |
| 2023-01-27 | 18.67 | $21.54 | 1338 |
| 2023-01-26 | 19.59 | $21.65 | 1700 |
| 2023-01-25 | 20.40 | $21.74 | 1500 |
| 2023-01-24 | 21.14 | $21.76 | 846 |
| 2023-01-23 | 21.90 | $21.70 | 400 |
| 2023-01-20 | 22.74 | $21.79 | 3000 |
| 2023-01-19 | 23.63 | $21.75 | 302 |
| 2023-01-18 | 24.47 | $21.87 | 2048 |
| 2023-01-17 | 25.22 | $21.93 | 2100 |
| 2023-01-13 | 25.96 | $21.90 | 8526 |
| 2023-01-12 | 26.52 | $22.00 | 1000 |
| 2023-01-11 | 27.12 | $21.91 | 1324 |
| 2023-01-10 | 27.69 | $21.76 | 400 |
| 2023-01-09 | 28.05 | $21.78 | 11428 |
| 2023-01-06 | 29.25 | $21.82 | 733 |
| 2023-01-05 | 30.53 | $21.44 | 508 |
| 2023-01-04 | 31.93 | $21.62 | 1605 |
| 2023-01-03 | 33.47 | $21.47 | 1700 |
| 2022-12-30 | 34.91 | $21.38 | 3500 |
| 2022-12-29 | 36.29 | $21.46 | 1935 |
| 2022-12-28 | 37.74 | $21.20 | 8234 |
| 2022-12-27 | 39.27 | $21.48 | 17900 |
| 2022-12-23 | 40.91 | $22.48 | 2400 |
| 2022-12-22 | 40.54 | $22.39 | 5000 |
| 2022-12-21 | 40.16 | $22.51 | 7700 |
| 2022-12-20 | 39.44 | $22.37 | 2700 |
| 2022-12-19 | 38.74 | $22.45 | 1548 |
| 2022-12-16 | 37.87 | $22.47 | 1123 |
| 2022-12-15 | 36.85 | $22.70 | 3400 |
| 2022-12-14 | 35.71 | $22.77 | 2900 |
| 2022-12-13 | 35.08 | $22.79 | 35414 |
| 2022-12-12 | 34.48 | $22.61 | 227 |
| 2022-12-09 | 34.05 | $22.60 | 1800 |
| 2022-12-08 | 33.60 | $22.62 | 2812 |
| 2022-12-07 | 33.13 | $22.48 | 5734 |
| 2022-12-06 | 32.67 | $22.31 | 18000 |
| 2022-12-05 | 32.37 | $22.43 | 10307 |
| 2022-12-02 | 31.88 | $22.58 | 6146 |
| 2022-12-01 | 31.11 | $22.64 | 11400 |
| 2022-11-30 | 30.25 | $22.52 | 3146 |
| 2022-11-29 | 29.44 | $22.10 | 1700 |
| 2022-11-28 | 28.81 | $22.07 | 4800 |
| 2022-11-25 | 28.16 | $22.32 | 111 |
| 2022-11-23 | 27.03 | $22.48 | 7516 |
| 2022-11-22 | 25.62 | $22.39 | 45845 |
| 2022-11-21 | 24.20 | $22.18 | 2000 |
| 2022-11-18 | 22.78 | $22.24 | 12000 |
| 2022-11-17 | 21.25 | $22.01 | 48100 |
| 2022-11-16 | 19.73 | $22.26 | 12600 |
| 2022-11-15 | 17.92 | $22.17 | 19100 |
| 2022-11-14 | 17.69 | $21.89 | 3114 |
| 2022-11-11 | 17.67 | $22.12 | 700 |
| 2022-11-10 | 17.30 | $22.10 | 8000 |
| 2022-11-09 | 16.98 | $21.53 | 4800 |
| 2022-11-08 | 17.20 | $21.74 | 10642 |
| 2022-11-07 | 17.27 | $21.89 | 44123 |
| 2022-11-04 | 17.32 | $21.70 | 47335 |
| 2022-11-03 | 17.57 | $21.59 | 2600 |
| 2022-11-02 | 17.93 | $21.64 | 39828 |
| 2022-11-01 | 18.01 | $21.91 | 5300 |
| 2022-10-31 | 17.76 | $21.86 | 1530 |
| 2022-10-28 | 17.43 | $22.20 | 800 |
| 2022-10-27 | 16.57 | $21.96 | 2400 |
| 2022-10-26 | 15.96 | $21.65 | 14400 |
| 2022-10-25 | 15.51 | $21.80 | 2339 |
| 2022-10-24 | 14.90 | $21.61 | 14738 |
| 2022-10-21 | 14.58 | $21.56 | 5700 |
| 2022-10-20 | 14.29 | $21.36 | 4244 |
| 2022-10-19 | 13.99 | $21.58 | 17935 |
| 2022-10-18 | 14.14 | $21.85 | 21200 |
| 2022-10-17 | 14.78 | $21.66 | 10600 |
| 2022-10-14 | 15.20 | $21.48 | 5400 |
| 2022-10-13 | 15.29 | $21.41 | 4400 |
| 2022-10-12 | 15.38 | $21.56 | 500 |
| 2022-10-11 | 15.75 | $21.59 | 2300 |
| 2022-10-10 | 16.13 | $21.51 | 1200 |
| 2022-10-07 | 16.20 | $21.74 | 1500 |
| 2022-10-06 | 16.53 | $21.94 | 1800 |
| 2022-10-05 | 17.34 | $22.13 | 15202 |
| 2022-10-04 | 17.86 | $22.13 | 7000 |
| 2022-10-03 | 18.56 | $21.99 | 2900 |
| 2022-09-30 | 19.00 | $21.88 | 100 |
| 2022-09-29 | 19.16 | $21.99 | 16800 |
| 2022-09-28 | 19.34 | $21.93 | 900 |
| 2022-09-27 | 19.40 | $21.78 | 7300 |
| 2022-09-26 | 19.26 | $21.86 | 3700 |
| 2022-09-23 | 19.32 | $22.00 | 13217 |
| 2022-09-22 | 19.57 | $22.11 | 228 |
| 2022-09-21 | 19.62 | $22.33 | 1124 |
| 2022-09-20 | 19.97 | $22.07 | 9500 |
| 2022-09-19 | 20.13 | $22.24 | 5434 |
| 2022-09-16 | 20.54 | $22.23 | 4919 |
| 2022-09-15 | 20.96 | $22.19 | 2200 |
| 2022-09-14 | 21.26 | $22.38 | 123243 |
| 2022-09-13 | 21.77 | $22.43 | 800 |
| 2022-09-12 | 22.04 | $22.69 | 1333 |
| 2022-09-09 | 22.78 | $22.74 | 1600 |
| 2022-09-08 | 23.19 | $22.71 | 400 |
| 2022-09-07 | 23.70 | $22.67 | 6300 |
| 2022-09-06 | 24.14 | $22.38 | 5100 |
| 2022-09-02 | 24.16 | $22.36 | 6800 |
| 2022-09-01 | 24.19 | $22.46 | 32300 |
| 2022-08-31 | 23.91 | $22.28 | 11700 |
| 2022-08-30 | 23.60 | $22.38 | 2511 |
| 2022-08-29 | 23.40 | $22.49 | 1230 |
| 2022-08-26 | 23.27 | $22.50 | 6942 |
| 2022-08-25 | 23.18 | $22.93 | 2831 |
| 2022-08-24 | 23.53 | $22.86 | 400 |
| 2022-08-23 | 23.83 | $22.86 | 3548 |
| 2022-08-22 | 24.16 | $22.94 | 3500 |
| 2022-08-19 | 24.57 | $23.04 | 6700 |
| 2022-08-18 | 25.11 | $23.37 | 441 |
| 2022-08-17 | 25.96 | $23.35 | 24349 |
| 2022-08-16 | 26.86 | $23.43 | 4441 |
| 2022-08-15 | 27.81 | $23.51 | 6400 |
| 2022-08-12 | 27.64 | $23.58 | 17400 |
| 2022-08-11 | 27.49 | $23.44 | 9724 |
| 2022-08-10 | 27.34 | $23.60 | 4500 |
| 2022-08-09 | 27.04 | $23.24 | 29635 |
| 2022-08-08 | 26.91 | $23.28 | 18300 |
| 2022-08-05 | 26.70 | $23.47 | 2000 |
| 2022-08-04 | 26.51 | $23.58 | 3700 |
| 2022-08-03 | 25.93 | $23.57 | 5100 |
| 2022-08-02 | 25.35 | $23.38 | 2308 |
| 2022-08-01 | 24.70 | $23.55 | 1135 |
| 2022-07-29 | 23.78 | $23.65 | 46045 |
| 2022-07-28 | 22.81 | $23.42 | 82847 |
| 2022-07-27 | 21.87 | $23.15 | 6000 |
| 2022-07-26 | 21.02 | $23.01 | 8400 |
| 2022-07-25 | 20.21 | $23.26 | 4000 |
| 2022-07-22 | 19.04 | $23.16 | 15600 |
| 2022-07-21 | 19.75 | $23.20 | 2305 |
| 2022-07-20 | 20.75 | $22.94 | 1600 |
| 2022-07-19 | 21.54 | $22.82 | 300 |
| 2022-07-18 | 22.15 | $22.56 | 2100 |
| 2022-07-15 | 22.79 | $23.07 | 2642 |
| 2022-07-14 | 23.89 | $22.68 | 6200 |
| 2022-07-13 | 24.45 | $22.57 | 1629 |
| 2022-07-12 | 25.26 | $22.71 | 13500 |
| 2022-07-11 | 26.30 | $22.78 | 2300 |
| 2022-07-08 | 27.40 | $22.68 | 4507 |
| 2022-07-07 | 28.40 | $22.56 | 29700 |
| 2022-07-06 | 29.47 | $22.45 | 1926 |
| 2022-07-05 | 30.25 | $22.36 | 3618 |
| 2022-07-01 | 31.00 | $22.51 | 3700 |
| 2022-06-30 | 32.08 | $22.25 | 3600 |
| 2022-06-29 | 33.50 | $22.22 | 6420 |
| 2022-06-28 | 35.13 | $22.16 | 4245 |
| 2022-06-27 | 36.76 | $22.41 | 5100 |
| 2022-06-24 | 38.10 | $22.65 | 8837 |
| 2022-06-23 | 39.20 | $22.66 | 20000 |
| 2022-06-22 | 40.36 | $22.30 | 3515 |
| 2022-06-21 | 42.00 | $22.13 | 41700 |
| 2022-06-17 | 43.72 | $22.32 | 1200 |
| 2022-06-16 | 45.38 | $22.36 | 18448 |
| 2022-06-15 | 47.11 | $22.46 | 99700 |
| 2022-06-14 | 48.85 | $22.05 | 4113 |
| 2022-06-13 | 51.17 | $22.05 | 14100 |
| 2022-06-10 | 53.62 | $22.55 | 21600 |
| 2022-06-09 | 55.27 | $22.99 | 6700 |
| 2022-06-08 | 56.21 | $23.14 | 18000 |
| 2022-06-07 | 56.89 | $23.45 | 4532 |
| 2022-06-06 | 57.31 | $23.36 | 10000 |
| 2022-06-03 | 57.85 | $23.40 | 133441 |
| 2022-06-02 | 58.29 | $23.71 | 12300 |
| 2022-06-01 | 58.51 | $23.51 | 8400 |
| 2022-05-31 | 58.79 | $23.69 | 30348 |
| 2022-05-27 | 58.96 | $23.81 | 5506 |
| 2022-05-26 | 58.91 | $23.66 | 13200 |
| 2022-05-25 | 58.93 | $23.46 | 39324 |
| 2022-05-24 | 59.08 | $23.33 | 14615 |
| 2022-05-23 | 59.31 | $23.06 | 3736 |
| 2022-05-20 | 59.70 | $22.99 | 80948 |
| 2022-05-19 | 60.16 | $22.92 | 700 |
| 2022-05-18 | 60.67 | $22.86 | 43918 |
| 2022-05-17 | 61.16 | $22.91 | 7828 |
| 2022-05-16 | 61.82 | $23.04 | 400 |
| 2022-05-13 | 62.31 | $23.08 | 26800 |
| 2022-05-12 | 62.82 | $23.08 | 25547 |
| 2022-05-11 | 63.34 | $23.27 | 212 |
| 2022-05-10 | 63.53 | $23.24 | 100 |
| 2022-05-09 | 63.74 | $23.26 | 35005 |
| 2022-05-06 | 63.97 | $23.33 | 2302 |
| 2022-05-05 | 64.14 | $23.43 | 2700 |
| 2022-05-04 | 64.13 | $23.77 | 908 |
| 2022-05-03 | 63.92 | $23.47 | 13709 |
| 2022-05-02 | 63.78 | $23.41 | 2632 |
| 2022-04-29 | 63.64 | $23.58 | 4700 |
| 2022-04-28 | 63.58 | $23.96 | 522 |
| 2022-04-27 | 63.04 | $23.74 | 27702 |
| 2022-04-26 | 62.47 | $23.90 | 2725 |
| 2022-04-25 | 62.00 | $24.09 | 6646 |
| 2022-04-22 | 61.50 | $23.87 | 4300 |
| 2022-04-21 | 61.00 | $24.03 | 1900 |
| 2022-04-20 | 60.33 | $24.17 | 200 |
| 2022-04-19 | 59.50 | $24.06 | 4531 |
| 2022-04-18 | 58.66 | $24.03 | 3143 |
| 2022-04-14 | 57.76 | $24.07 | 5000 |
| 2022-04-13 | 56.78 | $24.30 | 2204 |
| 2022-04-12 | 55.56 | $24.20 | 114 |
| 2022-04-11 | 54.30 | $24.15 | 900 |
| 2022-04-08 | 52.97 | $24.31 | 100 |
| 2022-04-07 | 51.43 | $24.48 | 142 |
| 2022-04-06 | 49.67 | $24.52 | 500 |
| 2022-04-05 | 47.79 | $24.59 | 300 |
| 2022-04-04 | 45.75 | $24.75 | 4000 |
| 2022-04-01 | 43.56 | $24.62 | 300 |
| 2022-03-31 | 41.26 | $24.63 | 535 |
| 2022-03-30 | 38.82 | $24.76 | 8500 |
| 2022-03-29 | 36.22 | $24.82 | 3718 |
| 2022-03-28 | 33.49 | $24.39 | 543 |
| 2022-03-25 | 30.63 | $24.30 | 7800 |
| 2022-03-24 | 27.61 | $24.52 | 1400 |
| 2022-03-23 | 24.35 | $24.53 | 600 |
| 2022-03-22 | 20.88 | $24.65 | 1615 |
| 2022-03-21 | 17.21 | $24.67 | 1700 |
| 2022-03-18 | 13.32 | $24.80 | 3711 |
| 2022-03-17 | 9.18 | $24.78 | 2500 |
| 2022-03-16 | 4.82 | $24.68 | 44200 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected